197,625€
0,20%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 197,20 | 198,30 | 196,85 | 197,60 | 0,19% | 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 |
| 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% | - |