146,875€
-6,78%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 157,08 | 157,08 | 144,68 | 147,00 | -6,70% | 9,00 |
| 03.04.2025 | 169,20 | 170,30 | 156,25 | 157,55 | -8,12% | 50,00 |
| 02.04.2025 | 169,95 | 171,88 | 167,45 | 171,48 | 0,63% | - |
| 01.04.2025 | 167,18 | 170,70 | 166,52 | 170,40 | 1,31% | 65,00 |
| 31.03.2025 | 167,73 | 169,48 | 163,40 | 168,20 | 0,18% | - |
| 28.03.2025 | 173,43 | 173,48 | 165,93 | 167,90 | -3,03% | - |
| 27.03.2025 | 174,52 | 174,85 | 171,15 | 173,15 | -0,77% | - |
| 26.03.2025 | 175,83 | 176,50 | 173,55 | 174,50 | -0,68% | - |
| 25.03.2025 | 174,68 | 175,80 | 173,80 | 175,70 | 0,51% | 110,00 |
| 24.03.2025 | 171,50 | 175,10 | 171,40 | 174,80 | 2,36% | - |
| 21.03.2025 | 170,93 | 171,27 | 168,15 | 170,77 | -0,07% | - |
| 20.03.2025 | 170,25 | 172,15 | 169,68 | 170,90 | 0,31% | 1,00 |
| 19.03.2025 | 166,08 | 171,43 | 166,08 | 170,38 | 2,56% | 50,00 |
| 18.03.2025 | 166,43 | 168,30 | 165,35 | 166,13 | -0,27% | - |
| 17.03.2025 | 163,63 | 167,02 | 163,15 | 166,58 | 1,42% | - |
| 14.03.2025 | 162,45 | 164,83 | 161,50 | 164,25 | 0,92% | - |
| 13.03.2025 | 161,68 | 162,95 | 160,50 | 162,75 | 0,76% | - |
| 12.03.2025 | 162,02 | 163,77 | 160,08 | 161,52 | 0,23% | 2,00 |
| 11.03.2025 | 162,02 | 162,98 | 159,73 | 161,15 | -0,48% | 6,00 |
| 10.03.2025 | 165,20 | 165,45 | 160,75 | 161,93 | -2,15% | - |
| 07.03.2025 | 164,68 | 165,83 | 159,80 | 165,48 | 0,46% | 29,00 |
| 06.03.2025 | 166,73 | 166,93 | 163,20 | 164,73 | -1,23% | - |
| 05.03.2025 | 167,20 | 168,20 | 164,18 | 166,77 | -0,39% | - |
| 04.03.2025 | 173,23 | 173,63 | 164,40 | 167,43 | -3,36% | - |
| 03.03.2025 | 178,70 | 178,70 | 172,08 | 173,25 | -3,10% | - |
| 28.02.2025 | 174,20 | 178,95 | 173,75 | 178,80 | 2,60% | - |
| 27.02.2025 | 174,55 | 177,15 | 171,00 | 174,27 | -0,11% | - |
| 26.02.2025 | 173,13 | 177,13 | 172,73 | 174,48 | 0,87% | 1,00 |
| 25.02.2025 | 173,88 | 174,10 | 171,48 | 172,98 | -0,49% | 3,00 |
| 24.02.2025 | 176,58 | 177,88 | 173,25 | 173,83 | -1,40% | - |
| 21.02.2025 | 182,83 | 183,77 | 175,45 | 176,30 | -3,79% | - |
| 20.02.2025 | 185,05 | 185,58 | 181,95 | 183,25 | -1,15% | - |
| 19.02.2025 | 178,93 | 185,75 | 178,88 | 185,38 | 2,79% | - |
| 18.02.2025 | 179,33 | 182,88 | 177,08 | 180,35 | -0,25% | 21,00 |
| 17.02.2025 | 179,40 | 181,10 | 178,98 | 180,80 | 0,82% | 46,00 |
| 14.02.2025 | 187,90 | 188,13 | 178,55 | 179,33 | -4,54% | 4,00 |
| 13.02.2025 | 180,77 | 189,27 | 180,77 | 187,85 | 2,96% | 10,00 |
| 12.02.2025 | 200,27 | 201,40 | 176,80 | 182,45 | -9,16% | 15,00 |
| 11.02.2025 | 201,35 | 202,40 | 199,98 | 200,85 | -0,69% | 26,00 |
| 10.02.2025 | 200,18 | 202,60 | 200,18 | 202,25 | 0,97% | - |
| 07.02.2025 | 200,02 | 201,25 | 199,10 | 200,30 | 0,31% | - |
| 06.02.2025 | 199,25 | 201,50 | 198,15 | 199,68 | 0,33% | - |
| 05.02.2025 | 198,55 | 199,73 | 196,95 | 199,02 | 0,21% | 2,00 |
| 04.02.2025 | 198,83 | 200,80 | 197,23 | 198,60 | -0,15% | - |
| 03.02.2025 | 198,88 | 201,70 | 196,65 | 198,90 | -0,64% | 18,00 |
| 31.01.2025 | 201,95 | 204,15 | 199,50 | 200,18 | -0,78% | - |
| 30.01.2025 | 198,48 | 202,25 | 197,38 | 201,75 | 1,45% | - |
| 29.01.2025 | 196,60 | 199,50 | 196,20 | 198,88 | 1,14% | 2,00 |
| 28.01.2025 | 194,77 | 197,30 | 194,77 | 196,63 | 1,07% | - |
| 27.01.2025 | 198,90 | 199,60 | 193,98 | 194,55 | -2,29% | 1,00 |
| 24.01.2025 | 200,68 | 200,68 | 197,88 | 199,10 | -0,85% | 2,00 |
| 23.01.2025 | 198,85 | 202,05 | 198,15 | 200,80 | 0,92% | 1,00 |
| 22.01.2025 | 197,20 | 199,23 | 196,85 | 198,98 | 0,89% | 1,00 |
| 21.01.2025 | 195,85 | 197,25 | 194,48 | 197,23 | 0,70% | 24,00 |
| 20.01.2025 | 195,90 | 196,40 | 195,08 | 195,85 | -0,27% | - |
| 17.01.2025 | 193,50 | 196,85 | 193,30 | 196,38 | 1,62% | - |
| 16.01.2025 | 193,60 | 196,38 | 192,95 | 193,25 | -0,74% | - |
| 15.01.2025 | 192,18 | 195,65 | 192,18 | 194,70 | 1,25% | - |
| 14.01.2025 | 187,45 | 193,38 | 187,15 | 192,30 | 2,44% | - |
| 13.01.2025 | 184,20 | 187,83 | 183,55 | 187,73 | 1,80% | - |
| 10.01.2025 | 185,05 | 185,70 | 182,73 | 184,40 | -0,34% | - |
| 09.01.2025 | 183,27 | 185,75 | 183,27 | 185,02 | -0,20% | - |
| 08.01.2025 | 182,93 | 185,77 | 181,60 | 185,40 | 1,49% | - |
| 07.01.2025 | 185,05 | 186,13 | 182,18 | 182,68 | -1,23% | 21,00 |
| 06.01.2025 | 184,73 | 186,93 | 184,18 | 184,95 | 0,14% | 13,00 |
| 03.01.2025 | 185,05 | 186,02 | 183,73 | 184,70 | 0,37% | - |
| 02.01.2025 | 183,38 | 185,90 | 182,98 | 184,02 | 0,99% | - |
| 30.12.2024 | 184,35 | 184,35 | 182,08 | 182,23 | -0,57% | 11,00 |
| 27.12.2024 | 184,00 | 186,13 | 183,20 | 183,27 | -0,53% | - |
| 23.12.2024 | 185,15 | 186,18 | 182,65 | 184,25 | -0,38% | - |
| 20.12.2024 | 182,93 | 186,10 | 180,18 | 184,95 | 1,22% | - |
| 19.12.2024 | 183,83 | 185,60 | 182,38 | 182,73 | -0,68% | - |
| 18.12.2024 | 188,95 | 190,20 | 183,38 | 183,98 | -2,75% | 39,00 |
| 17.12.2024 | 192,77 | 192,93 | 188,25 | 189,18 | -1,82% | - |
| 16.12.2024 | 190,13 | 192,93 | 189,43 | 192,68 | 1,31% | - |
| 13.12.2024 | 192,50 | 193,60 | 189,95 | 190,18 | -1,32% | - |
| 12.12.2024 | 194,23 | 195,20 | 192,52 | 192,73 | -0,85% | 1,00 |
| 11.12.2024 | 192,70 | 196,05 | 192,70 | 194,38 | 0,96% | - |
| 10.12.2024 | 192,23 | 195,95 | 189,80 | 192,52 | 0,14% | - |
| 09.12.2024 | 194,27 | 196,48 | 191,80 | 192,25 | -1,13% | 1,00 |
| 06.12.2024 | 191,65 | 194,60 | 190,95 | 194,45 | 1,41% | - |
| 05.12.2024 | 192,90 | 192,90 | 191,08 | 191,75 | -0,47% | 3,00 |
| 04.12.2024 | 189,33 | 192,93 | 189,33 | 192,65 | 1,76% | - |
| 03.12.2024 | 190,27 | 190,93 | 188,40 | 189,33 | -0,34% | 10,00 |
| 02.12.2024 | 189,65 | 191,68 | 189,52 | 189,98 | 0,54% | 12,00 |
| 29.11.2024 | 189,95 | 191,95 | 188,95 | 188,95 | -0,53% | - |
| 28.11.2024 | 189,15 | 190,08 | 189,15 | 189,95 | 0,44% | 1,00 |
| 27.11.2024 | 192,30 | 192,65 | 187,95 | 189,13 | -1,75% | 4,00 |
| 26.11.2024 | 189,13 | 192,85 | 188,33 | 192,50 | 1,78% | 14,00 |
| 25.11.2024 | 190,52 | 191,80 | 188,30 | 189,13 | -0,77% | - |
| 22.11.2024 | 189,05 | 191,55 | 189,05 | 190,60 | 0,83% | - |
| 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 |