169,275€
-0,75%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 170,85 | 171,80 | 168,70 | 169,55 | -0,59% | - |
| 30.09.2025 | 168,50 | 171,02 | 167,25 | 170,55 | 1,02% | - |
| 29.09.2025 | 168,15 | 169,18 | 166,18 | 168,83 | 0,70% | 50,00 |
| 26.09.2025 | 166,77 | 169,38 | 166,48 | 167,65 | 0,63% | 1,00 |
| 25.09.2025 | 163,85 | 166,65 | 163,00 | 166,60 | 1,52% | - |
| 24.09.2025 | 164,63 | 166,88 | 163,60 | 164,10 | -0,47% | - |
| 23.09.2025 | 167,77 | 169,33 | 164,43 | 164,88 | -2,14% | 70,00 |
| 22.09.2025 | 160,65 | 171,13 | 159,43 | 168,48 | 4,71% | - |
| 19.09.2025 | 161,52 | 163,85 | 159,93 | 160,90 | -0,19% | - |
| 18.09.2025 | 157,25 | 161,27 | 156,33 | 161,20 | 2,92% | 8,00 |
| 17.09.2025 | 158,23 | 159,63 | 155,90 | 156,63 | -1,06% | - |
| 16.09.2025 | 160,25 | 162,20 | 157,63 | 158,30 | -1,19% | 1,00 |
| 15.09.2025 | 160,93 | 163,73 | 159,98 | 160,20 | -0,42% | 50,00 |
| 12.09.2025 | 165,27 | 165,55 | 160,63 | 160,88 | -1,03% | - |
| 11.09.2025 | 162,13 | 163,65 | 161,70 | 162,55 | 0,59% | - |
| 10.09.2025 | 162,33 | 164,40 | 161,55 | 161,60 | -0,22% | - |
| 09.09.2025 | 162,20 | 163,05 | 160,60 | 161,95 | -0,18% | - |
| 08.09.2025 | 164,33 | 165,13 | 161,23 | 162,25 | -1,53% | - |
| 05.09.2025 | 166,35 | 166,55 | 162,88 | 164,77 | -0,87% | - |
| 04.09.2025 | 163,98 | 166,30 | 163,05 | 166,23 | 1,39% | - |
| 03.09.2025 | 165,45 | 166,38 | 163,25 | 163,95 | -0,89% | - |
| 02.09.2025 | 165,33 | 165,77 | 162,65 | 165,43 | 0,02% | - |
| 01.09.2025 | 165,63 | 165,63 | 164,50 | 165,40 | 0,12% | 9,00 |
| 29.08.2025 | 167,00 | 168,02 | 164,33 | 165,20 | -1,12% | - |
| 28.08.2025 | 167,98 | 168,88 | 166,18 | 167,08 | -0,51% | - |
| 27.08.2025 | 167,90 | 169,45 | 167,68 | 167,93 | 0,03% | - |
| 26.08.2025 | 166,38 | 167,98 | 165,05 | 167,88 | 0,81% | - |
| 25.08.2025 | 167,25 | 168,18 | 165,70 | 166,52 | -0,27% | - |
| 22.08.2025 | 164,93 | 168,80 | 164,73 | 166,98 | 1,26% | - |
| 21.08.2025 | 165,48 | 166,00 | 163,98 | 164,90 | -0,18% | - |
| 20.08.2025 | 165,45 | 166,38 | 163,63 | 165,20 | -0,12% | - |
| 19.08.2025 | 162,83 | 166,08 | 162,00 | 165,40 | 1,60% | - |
| 18.08.2025 | 161,68 | 163,13 | 161,15 | 162,80 | 0,76% | - |
| 15.08.2025 | 163,98 | 165,05 | 161,38 | 161,58 | -1,61% | - |
| 14.08.2025 | 165,83 | 166,02 | 162,55 | 164,23 | -1,20% | - |
| 13.08.2025 | 165,10 | 166,68 | 164,93 | 166,23 | 0,62% | - |
| 12.08.2025 | 165,18 | 166,90 | 165,00 | 165,20 | -0,09% | - |
| 11.08.2025 | 164,33 | 166,33 | 163,75 | 165,35 | 0,50% | - |
| 08.08.2025 | 161,13 | 165,33 | 160,98 | 164,52 | 2,06% | - |
| 07.08.2025 | 161,55 | 163,45 | 160,68 | 161,20 | -0,28% | - |
| 06.08.2025 | 163,18 | 164,08 | 161,25 | 161,65 | -0,90% | - |
| 05.08.2025 | 161,65 | 163,80 | 161,65 | 163,13 | 0,90% | - |
| 04.08.2025 | 161,25 | 162,60 | 160,85 | 161,68 | 0,12% | - |
| 01.08.2025 | 168,20 | 168,20 | 160,70 | 161,48 | -4,01% | 17,00 |
| 31.07.2025 | 166,70 | 168,70 | 165,43 | 168,23 | 0,85% | - |
| 30.07.2025 | 166,98 | 169,00 | 165,80 | 166,80 | 0,04% | - |
| 29.07.2025 | 170,02 | 172,80 | 166,08 | 166,73 | -1,94% | 4,00 |
| 28.07.2025 | 167,98 | 171,75 | 167,88 | 170,02 | 1,34% | - |
| 25.07.2025 | 170,88 | 171,63 | 164,83 | 167,77 | -1,73% | - |
| 24.07.2025 | 182,13 | 183,80 | 170,27 | 170,73 | -6,22% | 30,00 |
| 23.07.2025 | 180,27 | 182,45 | 180,27 | 182,05 | 0,86% | 1,00 |
| 22.07.2025 | 179,50 | 180,55 | 178,05 | 180,50 | 0,49% | - |
| 21.07.2025 | 182,43 | 182,73 | 179,50 | 179,63 | -1,47% | - |
| 18.07.2025 | 183,48 | 183,63 | 181,18 | 182,30 | -0,68% | - |
| 17.07.2025 | 181,75 | 184,00 | 181,30 | 183,55 | 0,98% | - |
| 16.07.2025 | 182,73 | 182,73 | 177,23 | 181,77 | 0,15% | - |
| 15.07.2025 | 181,98 | 183,00 | 181,30 | 181,50 | -0,52% | - |
| 14.07.2025 | 182,73 | 184,02 | 180,88 | 182,45 | -0,14% | 1,00 |
| 11.07.2025 | 182,70 | 182,95 | 180,58 | 182,70 | 0,30% | - |
| 10.07.2025 | 181,77 | 183,33 | 180,80 | 182,15 | 0,21% | - |
| 09.07.2025 | 180,65 | 182,10 | 179,85 | 181,77 | 0,62% | - |
| 08.07.2025 | 182,02 | 184,55 | 180,52 | 180,65 | -0,62% | - |
| 07.07.2025 | 180,98 | 183,58 | 180,98 | 181,77 | 0,44% | - |
| 04.07.2025 | 182,35 | 182,35 | 180,70 | 180,98 | -0,82% | 7,00 |
| 03.07.2025 | 181,27 | 183,63 | 181,18 | 182,48 | 0,77% | - |
| 02.07.2025 | 177,33 | 181,25 | 177,02 | 181,08 | 1,97% | - |
| 01.07.2025 | 177,60 | 179,20 | 176,43 | 177,58 | -0,13% | - |
| 30.06.2025 | 177,20 | 178,75 | 176,63 | 177,80 | 0,30% | - |
| 27.06.2025 | 176,33 | 178,15 | 175,93 | 177,27 | 0,48% | - |
| 26.06.2025 | 174,77 | 177,50 | 173,58 | 176,43 | 0,96% | - |
| 25.06.2025 | 177,35 | 177,85 | 174,02 | 174,75 | -1,48% | - |
| 24.06.2025 | 175,33 | 177,45 | 175,02 | 177,38 | 1,57% | - |
| 23.06.2025 | 173,58 | 175,27 | 171,58 | 174,63 | 0,55% | - |
| 20.06.2025 | 172,02 | 175,15 | 172,02 | 173,68 | 0,96% | - |
| 19.06.2025 | 174,93 | 175,18 | 172,02 | 172,02 | -1,60% | - |
| 18.06.2025 | 175,02 | 176,25 | 172,25 | 174,83 | -0,01% | - |
| 17.06.2025 | 176,45 | 176,45 | 174,38 | 174,85 | -0,60% | - |
| 16.06.2025 | 174,70 | 177,13 | 174,48 | 175,90 | 0,86% | - |
| 13.06.2025 | 176,00 | 176,85 | 174,05 | 174,40 | -0,87% | - |
| 12.06.2025 | 177,70 | 177,70 | 171,05 | 175,93 | -1,00% | - |
| 11.06.2025 | 179,15 | 179,60 | 176,85 | 177,70 | -0,66% | 8,00 |
| 10.06.2025 | 179,85 | 180,45 | 178,25 | 178,88 | -0,47% | - |
| 09.06.2025 | 180,38 | 183,05 | 179,73 | 179,73 | -0,73% | - |
| 06.06.2025 | 178,40 | 182,08 | 178,40 | 181,05 | 1,54% | - |
| 05.06.2025 | 178,63 | 179,40 | 176,50 | 178,30 | -0,20% | - |
| 04.06.2025 | 179,05 | 179,75 | 178,05 | 178,65 | -0,31% | - |
| 03.06.2025 | 176,05 | 179,48 | 175,45 | 179,20 | 1,75% | - |
| 02.06.2025 | 178,35 | 178,35 | 174,50 | 176,13 | -0,97% | - |
| 30.05.2025 | 177,23 | 179,13 | 176,15 | 177,85 | 0,35% | 1,00 |
| 29.05.2025 | 178,35 | 181,95 | 176,02 | 177,23 | -0,60% | - |
| 28.05.2025 | 179,45 | 180,48 | 178,18 | 178,30 | -0,57% | 2,00 |
| 27.05.2025 | 175,52 | 179,43 | 175,48 | 179,33 | 1,83% | - |
| 26.05.2025 | 175,35 | 177,13 | 174,75 | 176,10 | 0,44% | - |
| 23.05.2025 | 177,33 | 177,33 | 174,08 | 175,33 | -1,14% | 3,00 |
| 22.05.2025 | 177,27 | 178,68 | 176,40 | 177,35 | 0,08% | - |
| 21.05.2025 | 180,68 | 180,68 | 177,02 | 177,20 | -2,30% | - |
| 20.05.2025 | 183,98 | 184,60 | 180,68 | 181,38 | -1,57% | 1,00 |
| 19.05.2025 | 180,43 | 184,80 | 179,52 | 184,27 | -0,19% | - |
| 16.05.2025 | 182,02 | 185,08 | 181,63 | 184,63 | 1,05% | - |
| 15.05.2025 | 182,38 | 183,85 | 180,48 | 182,70 | 0,19% | - |