228,200€
1,04%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 226,65 | 228,30 | 226,40 | 227,05 | 0,53% | 2,00 |
| 07.05.2026 | 230,25 | 232,50 | 225,35 | 225,85 | -2,40% | - |
| 06.05.2026 | 227,15 | 233,10 | 224,55 | 231,40 | 2,62% | 1,00 |
| 05.05.2026 | 224,25 | 228,15 | 223,90 | 225,50 | 0,62% | - |
| 04.05.2026 | 226,05 | 228,20 | 223,80 | 224,10 | -2,82% | - |
| 30.04.2026 | 223,85 | 230,65 | 220,00 | 230,60 | 2,79% | 1,00 |
| 29.04.2026 | 225,20 | 228,85 | 224,30 | 224,35 | -0,44% | - |
| 28.04.2026 | 228,00 | 229,40 | 224,10 | 225,35 | -1,42% | - |
| 27.04.2026 | 227,85 | 229,30 | 225,60 | 228,60 | -0,07% | - |
| 24.04.2026 | 230,65 | 232,70 | 227,30 | 228,75 | -0,93% | 2,00 |
| 23.04.2026 | 222,25 | 231,00 | 221,90 | 230,90 | 2,92% | - |
| 22.04.2026 | 218,25 | 224,40 | 215,25 | 224,35 | 1,61% | 128,00 |
| 21.04.2026 | 224,20 | 226,60 | 220,25 | 220,80 | -1,49% | 8,00 |
| 20.04.2026 | 222,40 | 225,30 | 222,10 | 224,15 | 0,04% | 6,00 |
| 17.04.2026 | 216,85 | 226,10 | 216,85 | 224,05 | 3,51% | 3,00 |
| 16.04.2026 | 218,10 | 219,85 | 216,40 | 216,45 | -0,37% | - |
| 15.04.2026 | 228,80 | 228,80 | 215,00 | 217,25 | -4,63% | - |
| 14.04.2026 | 228,80 | 229,10 | 226,00 | 227,80 | -0,07% | - |
| 13.04.2026 | 227,10 | 229,50 | 225,20 | 227,95 | -0,33% | - |
| 10.04.2026 | 233,15 | 233,15 | 228,15 | 228,70 | -2,35% | - |
| 09.04.2026 | 231,25 | 235,45 | 229,15 | 234,20 | 2,43% | 8,00 |
| 08.04.2026 | 220,80 | 230,35 | 219,30 | 228,65 | 3,46% | 1,00 |
| 07.04.2026 | 220,05 | 222,20 | 217,70 | 221,00 | 0,52% | - |
| 02.04.2026 | 220,90 | 222,75 | 215,25 | 219,85 | -0,99% | - |
| 01.04.2026 | 216,65 | 222,70 | 214,95 | 222,05 | 3,76% | - |
| 31.03.2026 | 207,20 | 216,00 | 207,20 | 214,00 | 3,13% | - |
| 30.03.2026 | 209,55 | 212,60 | 206,90 | 207,50 | -0,77% | - |
| 27.03.2026 | 212,90 | 213,75 | 208,95 | 209,10 | -2,31% | - |
| 26.03.2026 | 213,95 | 219,15 | 213,55 | 214,05 | -0,65% | - |
| 25.03.2026 | 213,95 | 216,00 | 213,55 | 215,45 | 0,75% | - |
| 24.03.2026 | 208,25 | 214,10 | 206,90 | 213,85 | 2,59% | - |
| 23.03.2026 | 207,70 | 211,15 | 201,55 | 208,45 | 3,14% | 4,00 |
| 20.03.2026 | 205,10 | 206,00 | 202,00 | 202,10 | -1,39% | 30,00 |
| 19.03.2026 | 207,85 | 208,05 | 202,60 | 204,95 | -1,70% | - |
| 18.03.2026 | 206,30 | 209,70 | 205,50 | 208,50 | 0,77% | 1,00 |
| 17.03.2026 | 207,90 | 209,65 | 205,95 | 206,90 | -0,27% | - |
| 16.03.2026 | 207,40 | 209,55 | 206,00 | 207,45 | -0,26% | - |
| 13.03.2026 | 208,80 | 211,60 | 206,25 | 208,00 | -0,91% | - |
| 12.03.2026 | 212,55 | 212,55 | 208,50 | 209,90 | -0,92% | - |
| 11.03.2026 | 212,50 | 214,65 | 208,95 | 211,85 | -0,89% | 24,00 |
| 10.03.2026 | 212,25 | 216,45 | 211,15 | 213,75 | 1,91% | 10,00 |
| 09.03.2026 | 214,80 | 214,80 | 203,70 | 209,75 | -0,47% | - |
| 06.03.2026 | 216,70 | 217,15 | 210,00 | 210,75 | -3,13% | - |
| 05.03.2026 | 224,15 | 224,20 | 216,30 | 217,55 | -2,66% | 1,00 |
| 04.03.2026 | 224,60 | 225,55 | 222,70 | 223,50 | -0,31% | - |
| 03.03.2026 | 225,55 | 225,55 | 219,50 | 224,20 | -0,82% | - |
| 02.03.2026 | 220,65 | 226,85 | 220,10 | 226,05 | 2,82% | - |
| 27.02.2026 | 223,05 | 224,85 | 219,70 | 219,85 | -1,96% | - |
| 26.02.2026 | 222,55 | 224,50 | 220,65 | 224,25 | 0,74% | - |
| 25.02.2026 | 223,95 | 225,75 | 220,50 | 222,60 | -0,85% | - |
| 24.02.2026 | 223,00 | 225,70 | 222,50 | 224,50 | 0,92% | 1,00 |
| 23.02.2026 | 224,60 | 225,15 | 220,90 | 222,45 | -0,49% | - |
| 20.02.2026 | 222,45 | 227,45 | 221,50 | 223,55 | 0,93% | 12,00 |
| 19.02.2026 | 220,10 | 223,15 | 218,85 | 221,50 | 0,93% | 9,00 |
| 18.02.2026 | 219,10 | 222,95 | 216,85 | 219,45 | 0,16% | 3,00 |
| 17.02.2026 | 219,05 | 219,10 | 218,80 | 219,10 | 1,36% | - |
| 16.02.2026 | 215,75 | 216,95 | 212,45 | 216,15 | 1,65% | 1,00 |
| 13.02.2026 | 213,60 | 213,95 | 212,65 | 212,65 | -0,77% | - |
| 12.02.2026 | 215,05 | 220,75 | 212,95 | 214,30 | -0,42% | - |
| 11.02.2026 | 206,85 | 218,65 | 204,50 | 215,20 | 3,96% | 30,00 |
| 10.02.2026 | 205,60 | 207,65 | 203,20 | 207,00 | 0,51% | 3,00 |
| 09.02.2026 | 208,25 | 208,85 | 205,70 | 205,95 | -0,82% | - |
| 06.02.2026 | 203,35 | 208,50 | 203,35 | 207,65 | 1,79% | 2,00 |
| 05.02.2026 | 204,20 | 204,70 | 200,80 | 204,00 | 0,15% | - |
| 04.02.2026 | 199,93 | 206,80 | 199,35 | 203,70 | 2,14% | 6,00 |
| 03.02.2026 | 198,23 | 202,40 | 197,77 | 199,43 | 0,66% | - |
| 02.02.2026 | 193,85 | 198,73 | 191,77 | 198,13 | 1,88% | 1,00 |
| 30.01.2026 | 194,27 | 195,00 | 192,13 | 194,48 | 0,30% | 2,00 |
| 29.01.2026 | 191,50 | 195,38 | 190,15 | 193,90 | 0,82% | - |
| 28.01.2026 | 193,15 | 196,65 | 190,48 | 192,33 | -0,70% | - |
| 27.01.2026 | 195,08 | 196,00 | 192,77 | 193,68 | -0,53% | 1,00 |
| 26.01.2026 | 194,58 | 196,33 | 193,25 | 194,70 | 0,12% | - |
| 23.01.2026 | 198,85 | 199,45 | 194,45 | 194,48 | -2,02% | - |
| 22.01.2026 | 199,40 | 200,52 | 196,20 | 198,48 | 0,72% | - |
| 21.01.2026 | 194,33 | 199,15 | 193,30 | 197,05 | 2,36% | - |
| 20.01.2026 | 194,60 | 195,00 | 190,48 | 192,50 | -1,08% | - |
| 19.01.2026 | 197,85 | 197,85 | 194,02 | 194,60 | -1,59% | - |
| 16.01.2026 | 196,85 | 198,35 | 196,50 | 197,75 | 0,71% | - |
| 15.01.2026 | 194,77 | 198,80 | 194,60 | 196,35 | 1,43% | - |
| 14.01.2026 | 195,63 | 195,73 | 192,40 | 193,58 | -0,49% | - |
| 13.01.2026 | 194,18 | 197,63 | 192,98 | 194,52 | 1,04% | 8,00 |
| 12.01.2026 | 193,98 | 193,98 | 191,15 | 192,52 | -0,53% | - |
| 09.01.2026 | 190,80 | 194,52 | 190,38 | 193,55 | 1,37% | 13,00 |
| 08.01.2026 | 184,88 | 191,48 | 183,80 | 190,93 | 2,91% | - |
| 07.01.2026 | 189,05 | 191,38 | 185,18 | 185,52 | -2,19% | - |
| 06.01.2026 | 185,02 | 190,05 | 182,10 | 189,68 | 2,25% | - |
| 05.01.2026 | 184,43 | 187,15 | 184,43 | 185,50 | 0,69% | - |
| 02.01.2026 | 187,45 | 187,45 | 181,38 | 184,23 | -0,14% | - |
| 30.12.2025 | 187,45 | 187,45 | 184,23 | 184,48 | -0,19% | - |
| 29.12.2025 | 186,35 | 187,35 | 184,63 | 184,83 | -0,84% | - |
| 23.12.2025 | 188,80 | 188,80 | 186,13 | 186,40 | -1,19% | - |
| 22.12.2025 | 184,58 | 189,18 | 183,88 | 188,65 | 2,35% | - |
| 19.12.2025 | 182,00 | 184,65 | 181,18 | 184,33 | 0,94% | - |
| 18.12.2025 | 180,50 | 183,33 | 179,08 | 182,60 | 1,19% | - |
| 17.12.2025 | 182,88 | 183,25 | 179,25 | 180,45 | -0,62% | - |
| 16.12.2025 | 183,33 | 183,33 | 180,27 | 181,58 | -0,66% | - |
| 15.12.2025 | 184,18 | 184,23 | 181,15 | 182,77 | 0,14% | - |
| 12.12.2025 | 185,55 | 187,48 | 182,48 | 182,52 | -1,55% | 64,00 |
| 11.12.2025 | 184,33 | 186,83 | 183,10 | 185,40 | 0,16% | 16,00 |
| 10.12.2025 | 180,30 | 185,58 | 179,35 | 185,10 | 2,22% | - |