180,850€
1,43%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 182,23 | 182,55 | 180,30 | 182,35 | 0,01% | - |
| 13.05.2025 | 181,23 | 183,45 | 179,55 | 182,33 | 0,61% | - |
| 12.05.2025 | 171,35 | 181,75 | 171,35 | 181,23 | 5,93% | - |
| 09.05.2025 | 170,77 | 171,65 | 169,20 | 171,08 | 0,19% | 1,00 |
| 08.05.2025 | 167,85 | 172,88 | 167,85 | 170,75 | 1,71% | - |
| 07.05.2025 | 167,63 | 168,27 | 165,70 | 167,88 | 0,75% | - |
| 06.05.2025 | 168,65 | 168,70 | 165,55 | 166,63 | -1,20% | - |
| 05.05.2025 | 169,45 | 170,27 | 166,52 | 168,65 | -0,25% | 1,00 |
| 02.05.2025 | 163,13 | 170,02 | 163,13 | 169,08 | 3,74% | - |
| 30.04.2025 | 161,93 | 163,23 | 158,38 | 162,98 | 0,45% | - |
| 29.04.2025 | 161,02 | 162,38 | 158,95 | 162,25 | 1,03% | - |
| 28.04.2025 | 162,08 | 163,70 | 159,38 | 160,60 | -1,03% | - |
| 25.04.2025 | 162,77 | 165,25 | 160,98 | 162,27 | -0,51% | 62,00 |
| 24.04.2025 | 160,85 | 163,75 | 158,52 | 163,10 | 1,41% | - |
| 23.04.2025 | 150,40 | 167,80 | 150,40 | 160,83 | 6,86% | 142,00 |
| 22.04.2025 | 150,30 | 150,85 | 144,48 | 150,50 | 0,05% | 5,00 |
| 17.04.2025 | 148,90 | 153,00 | 147,38 | 150,43 | 0,87% | 20,00 |
| 16.04.2025 | 153,02 | 153,02 | 147,43 | 149,13 | -2,52% | - |
| 15.04.2025 | 152,68 | 154,35 | 152,10 | 152,98 | 0,20% | - |
| 14.04.2025 | 151,18 | 154,27 | 151,18 | 152,68 | 0,71% | - |
| 11.04.2025 | 150,60 | 152,98 | 145,75 | 151,60 | 0,68% | - |
| 10.04.2025 | 159,68 | 160,70 | 146,35 | 150,58 | -6,18% | - |
| 09.04.2025 | 146,20 | 161,20 | 141,02 | 160,50 | 10,06% | 13,00 |
| 08.04.2025 | 148,10 | 153,08 | 143,52 | 145,83 | -1,42% | - |
| 07.04.2025 | 142,90 | 152,13 | 138,38 | 147,93 | 0,63% | 13,00 |
| 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% | - |