189,275€
0,13%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 189,05 | 189,90 | 189,05 | 189,23 | 0,11% | - |
| 21.11.2024 | 184,38 | 189,50 | 184,05 | 189,02 | 2,49% | - |
| 20.11.2024 | 184,43 | 187,08 | 183,65 | 184,43 | 0,00% | 9,00 |
| 19.11.2024 | 184,85 | 185,35 | 182,08 | 184,43 | -0,24% | - |
| 18.11.2024 | 185,20 | 186,20 | 183,77 | 184,88 | -0,18% | 2,00 |
| 15.11.2024 | 186,85 | 187,08 | 184,63 | 185,20 | -0,99% | 10,00 |
| 14.11.2024 | 188,20 | 189,73 | 185,68 | 187,05 | -0,53% | - |
| 13.11.2024 | 187,00 | 189,50 | 186,45 | 188,05 | 0,11% | 2,00 |
| 12.11.2024 | 188,80 | 190,20 | 187,08 | 187,85 | -0,56% | - |
| 11.11.2024 | 187,25 | 190,73 | 187,25 | 188,90 | 0,91% | 35,00 |
| 08.11.2024 | 183,98 | 188,40 | 183,98 | 187,20 | 1,73% | 1,00 |
| 07.11.2024 | 186,77 | 187,02 | 183,93 | 184,02 | -1,43% | 8,00 |
| 06.11.2024 | 179,10 | 189,00 | 179,10 | 186,70 | 5,90% | - |
| 05.11.2024 | 173,58 | 176,65 | 172,38 | 176,30 | 1,72% | - |
| 04.11.2024 | 171,93 | 173,63 | 170,88 | 173,33 | 0,83% | 1,00 |
| 01.11.2024 | 172,50 | 174,27 | 171,90 | 171,90 | -0,36% | - |
| 31.10.2024 | 172,77 | 174,38 | 172,10 | 172,52 | -0,14% | - |
| 30.10.2024 | 175,77 | 175,77 | 172,33 | 172,77 | -1,59% | 2,00 |
| 29.10.2024 | 176,52 | 177,75 | 175,58 | 175,58 | -0,54% | - |
| 28.10.2024 | 174,85 | 177,70 | 174,68 | 176,52 | 1,04% | 4,00 |
| 25.10.2024 | 174,60 | 176,13 | 174,27 | 174,70 | 0,06% | - |
| 24.10.2024 | 173,75 | 174,83 | 172,63 | 174,60 | 0,69% | - |
| 23.10.2024 | 175,70 | 177,25 | 172,02 | 173,40 | -1,22% | - |
| 22.10.2024 | 175,68 | 176,02 | 173,98 | 175,55 | -0,06% | - |
| 21.10.2024 | 175,77 | 177,38 | 175,45 | 175,65 | 0,06% | 1,00 |
| 18.10.2024 | 175,43 | 176,25 | 174,73 | 175,55 | 0,07% | 10,00 |
| 17.10.2024 | 174,75 | 177,27 | 174,52 | 175,43 | 0,41% | - |
| 16.10.2024 | 171,50 | 175,40 | 171,50 | 174,70 | 1,85% | 505,00 |
| 15.10.2024 | 172,98 | 174,10 | 171,48 | 171,52 | -0,32% | - |
| 14.10.2024 | 171,88 | 173,43 | 171,20 | 172,08 | 0,12% | 55,00 |
| 11.10.2024 | 168,25 | 171,98 | 167,73 | 171,88 | 2,12% | 2,00 |
| 10.10.2024 | 168,40 | 168,73 | 167,02 | 168,30 | 0,16% | - |
| 09.10.2024 | 165,73 | 168,60 | 165,43 | 168,02 | 1,33% | 6,00 |
| 08.10.2024 | 165,88 | 166,60 | 164,88 | 165,83 | -0,08% | 2,00 |
| 07.10.2024 | 167,02 | 168,60 | 165,38 | 165,95 | -0,23% | 113,00 |
| 04.10.2024 | 163,52 | 167,10 | 162,45 | 166,33 | 1,67% | 51,00 |
| 03.10.2024 | 164,08 | 164,77 | 162,00 | 163,60 | -0,29% | - |
| 02.10.2024 | 163,95 | 164,85 | 162,43 | 164,08 | 0,11% | - |
| 01.10.2024 | 163,25 | 164,65 | 162,05 | 163,90 | 0,32% | 1,00 |
| 30.09.2024 | 163,18 | 163,70 | 162,02 | 163,38 | 0,15% | - |
| 27.09.2024 | 162,05 | 164,48 | 161,95 | 163,13 | 0,37% | - |
| 26.09.2024 | 163,38 | 165,18 | 162,35 | 162,52 | -0,52% | 20,00 |
| 25.09.2024 | 161,55 | 163,48 | 160,73 | 163,38 | 1,22% | - |
| 24.09.2024 | 161,40 | 162,15 | 160,48 | 161,40 | 0,03% | 5,00 |
| 23.09.2024 | 160,40 | 162,20 | 158,95 | 161,35 | 0,64% | - |
| 20.09.2024 | 159,68 | 160,75 | 158,35 | 160,33 | 0,41% | - |
| 19.09.2024 | 156,20 | 160,30 | 156,20 | 159,68 | 1,98% | 20,00 |
| 18.09.2024 | 156,70 | 157,55 | 154,18 | 156,58 | 0,02% | - |
| 17.09.2024 | 152,88 | 156,93 | 152,73 | 156,55 | 2,34% | - |
| 16.09.2024 | 152,38 | 153,65 | 151,90 | 152,98 | 0,33% | - |
| 13.09.2024 | 151,58 | 155,08 | 151,18 | 152,48 | 0,76% | - |
| 12.09.2024 | 149,65 | 151,73 | 148,80 | 151,33 | 1,22% | - |
| 11.09.2024 | 148,80 | 149,70 | 144,90 | 149,50 | 0,47% | - |
| 10.09.2024 | 147,48 | 149,30 | 147,02 | 148,80 | 0,90% | - |
| 09.09.2024 | 145,02 | 148,80 | 145,02 | 147,48 | 1,58% | 10,00 |
| 06.09.2024 | 147,20 | 148,83 | 145,00 | 145,18 | -1,22% | 1,00 |
| 05.09.2024 | 148,02 | 148,35 | 146,02 | 146,98 | -0,71% | - |
| 04.09.2024 | 148,63 | 148,75 | 146,10 | 148,02 | -0,49% | - |
| 03.09.2024 | 153,45 | 153,45 | 148,15 | 148,75 | -3,06% | - |
| 02.09.2024 | 153,18 | 153,55 | 152,80 | 153,45 | -0,08% | - |
| 30.08.2024 | 151,58 | 153,73 | 150,45 | 153,58 | 1,32% | - |
| 29.08.2024 | 148,85 | 152,98 | 148,20 | 151,58 | 1,86% | - |
| 28.08.2024 | 147,33 | 149,13 | 147,33 | 148,80 | 1,02% | - |
| 27.08.2024 | 148,05 | 148,13 | 147,27 | 147,30 | -0,51% | - |
| 26.08.2024 | 148,55 | 149,60 | 146,40 | 148,05 | -0,34% | 25,00 |
| 23.08.2024 | 146,77 | 148,68 | 146,75 | 148,55 | 1,19% | - |
| 22.08.2024 | 144,80 | 147,02 | 144,18 | 146,80 | 1,50% | - |
| 21.08.2024 | 143,88 | 145,55 | 143,88 | 144,63 | 0,50% | - |
| 20.08.2024 | 145,23 | 147,02 | 142,88 | 143,90 | -0,76% | - |
| 19.08.2024 | 144,43 | 145,35 | 143,55 | 145,00 | 0,24% | - |
| 16.08.2024 | 144,27 | 145,13 | 143,43 | 144,65 | 0,26% | - |
| 15.08.2024 | 141,75 | 145,65 | 141,30 | 144,27 | 1,82% | - |
| 14.08.2024 | 142,15 | 142,20 | 139,48 | 141,70 | -0,30% | - |
| 13.08.2024 | 142,18 | 143,05 | 140,80 | 142,13 | 0,09% | - |
| 12.08.2024 | 142,05 | 142,43 | 140,33 | 142,00 | -0,05% | - |
| 09.08.2024 | 142,00 | 142,77 | 140,38 | 142,08 | -0,04% | - |
| 08.08.2024 | 140,25 | 144,98 | 139,40 | 142,13 | 1,28% | - |
| 07.08.2024 | 138,63 | 142,30 | 138,63 | 140,33 | 1,19% | - |
| 06.08.2024 | 137,00 | 140,88 | 136,95 | 138,68 | 1,19% | - |
| 05.08.2024 | 140,25 | 140,25 | 134,35 | 137,05 | -2,37% | - |
| 02.08.2024 | 145,23 | 145,23 | 138,43 | 140,38 | -3,26% | - |
| 01.08.2024 | 149,27 | 149,75 | 144,77 | 145,10 | -2,52% | - |
| 31.07.2024 | 147,38 | 151,23 | 146,93 | 148,85 | 0,86% | - |
| 30.07.2024 | 147,43 | 150,60 | 146,63 | 147,58 | -0,15% | - |
| 29.07.2024 | 147,13 | 148,77 | 146,98 | 147,80 | 0,42% | 5,00 |
| 26.07.2024 | 146,58 | 148,35 | 146,33 | 147,18 | 0,38% | - |
| 25.07.2024 | 145,10 | 149,18 | 144,70 | 146,63 | 1,12% | 2,00 |
| 24.07.2024 | 154,90 | 156,52 | 144,20 | 145,00 | -6,51% | - |
| 23.07.2024 | 155,30 | 156,38 | 154,48 | 155,10 | -0,16% | 101,00 |
| 22.07.2024 | 152,02 | 155,50 | 151,68 | 155,35 | 2,19% | - |
| 19.07.2024 | 152,45 | 153,88 | 151,63 | 152,02 | -0,10% | - |
| 18.07.2024 | 152,68 | 155,00 | 151,77 | 152,18 | -0,25% | 2,00 |
| 17.07.2024 | 154,75 | 154,77 | 151,90 | 152,55 | -1,36% | - |
| 16.07.2024 | 150,68 | 155,15 | 150,38 | 154,65 | 2,71% | - |
| 15.07.2024 | 149,10 | 152,30 | 149,10 | 150,58 | 0,69% | - |
| 12.07.2024 | 148,25 | 150,90 | 148,25 | 149,55 | -0,07% | 1,00 |
| 11.07.2024 | 148,10 | 150,33 | 145,45 | 149,65 | 0,89% | - |
| 10.07.2024 | 145,45 | 148,40 | 144,68 | 148,33 | 1,98% | 2,00 |
| 09.07.2024 | 144,80 | 146,70 | 143,05 | 145,45 | 0,40% | 2,00 |
| 08.07.2024 | 144,25 | 145,50 | 143,88 | 144,88 | 0,24% | 50,00 |