160,900$
-1,62%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 163,57 | 165,11 | 160,76 | 160,87 | -1,64% | 746.945,00 |
| 05.09.2024 | 163,72 | 164,27 | 162,01 | 163,55 | -0,30% | 630.912,00 |
| 04.09.2024 | 163,51 | 164,86 | 162,91 | 164,04 | -0,05% | 867.777,00 |
| 03.09.2024 | 168,76 | 168,76 | 163,52 | 164,12 | -3,21% | 798.768,00 |
| 30.08.2024 | 168,28 | 169,93 | 166,14 | 169,57 | 1,01% | 891.811,00 |
| 29.08.2024 | 166,32 | 169,52 | 165,61 | 167,87 | 1,41% | 1.035.871,00 |
| 28.08.2024 | 165,39 | 165,92 | 164,04 | 165,53 | 0,44% | 500.455,00 |
| 27.08.2024 | 164,43 | 165,53 | 164,32 | 164,81 | -0,25% | 661.483,00 |
| 26.08.2024 | 166,74 | 167,50 | 163,48 | 165,23 | -0,66% | 1.866.233,00 |
| 23.08.2024 | 163,92 | 166,39 | 163,58 | 166,32 | 1,89% | 683.002,00 |
| 22.08.2024 | 161,14 | 163,35 | 160,36 | 163,23 | 1,10% | 2.185.335,00 |
| 21.08.2024 | 160,76 | 161,99 | 159,92 | 161,46 | 0,83% | 486.132,00 |
| 20.08.2024 | 161,28 | 161,64 | 158,69 | 160,13 | -0,52% | 875.121,00 |
| 19.08.2024 | 159,27 | 160,97 | 158,69 | 160,97 | 1,04% | 683.664,00 |
| 16.08.2024 | 158,65 | 159,76 | 158,24 | 159,31 | 0,65% | 1.268.218,00 |
| 15.08.2024 | 157,99 | 159,81 | 156,43 | 158,28 | 1,41% | 1.163.118,00 |
| 14.08.2024 | 156,25 | 156,77 | 154,91 | 156,08 | -0,11% | 558.553,00 |
| 13.08.2024 | 156,48 | 157,04 | 154,21 | 156,25 | 0,54% | 965.732,00 |
| 12.08.2024 | 155,19 | 155,80 | 153,20 | 155,41 | 0,22% | 1.095.040,00 |
| 09.08.2024 | 155,09 | 155,67 | 153,10 | 155,07 | 0,03% | 952.751,00 |
| 08.08.2024 | 155,19 | 156,65 | 154,71 | 155,03 | 1,20% | 2.339.635,00 |
| 07.08.2024 | 153,73 | 155,58 | 152,91 | 153,19 | 1,09% | 1.561.631,00 |
| 06.08.2024 | 150,48 | 153,92 | 149,94 | 151,54 | 1,02% | 1.386.130,00 |
| 05.08.2024 | 150,04 | 151,91 | 147,66 | 150,01 | -2,04% | 1.345.870,00 |
| 02.08.2024 | 155,02 | 155,02 | 151,06 | 153,14 | -2,28% | 1.464.847,00 |
| 01.08.2024 | 160,94 | 161,75 | 156,14 | 156,71 | -2,76% | 1.049.735,00 |
| 31.07.2024 | 161,59 | 162,96 | 160,40 | 161,15 | 1,11% | 947.245,00 |
| 30.07.2024 | 161,41 | 162,96 | 158,53 | 159,38 | -0,36% | 1.047.118,00 |
| 29.07.2024 | 160,00 | 160,97 | 159,03 | 159,96 | 0,17% | 1.075.525,00 |
| 26.07.2024 | 160,28 | 161,14 | 158,85 | 159,69 | 0,35% | 1.061.406,00 |
| 25.07.2024 | 158,53 | 162,09 | 157,53 | 159,13 | 1,18% | 1.422.510,00 |
| 24.07.2024 | 166,62 | 168,48 | 156,41 | 157,28 | -6,44% | 2.206.457,00 |
| 23.07.2024 | 167,78 | 169,76 | 167,52 | 168,11 | -0,62% | 1.219.567,00 |
| 22.07.2024 | 166,05 | 169,29 | 165,20 | 169,16 | 2,40% | 1.054.341,00 |
| 19.07.2024 | 166,57 | 167,45 | 165,05 | 165,19 | -0,55% | 1.185.517,00 |
| 18.07.2024 | 166,35 | 169,09 | 165,38 | 166,10 | -0,49% | 782.846,00 |
| 17.07.2024 | 167,52 | 169,29 | 166,12 | 166,92 | -1,02% | 1.682.308,00 |
| 16.07.2024 | 164,87 | 168,92 | 164,31 | 168,64 | 2,73% | 1.151.949,00 |
| 15.07.2024 | 163,15 | 166,17 | 162,94 | 164,16 | 0,79% | 846.163,00 |
| 12.07.2024 | 163,31 | 164,63 | 162,49 | 162,87 | 0,18% | 865.262,00 |
| 11.07.2024 | 160,83 | 163,39 | 160,61 | 162,57 | 1,25% | 717.392,00 |
| 10.07.2024 | 157,54 | 160,72 | 157,08 | 160,57 | 2,12% | 939.631,00 |
| 09.07.2024 | 156,66 | 158,64 | 156,30 | 157,24 | 0,33% | 1.162.638,00 |
| 08.07.2024 | 157,63 | 157,98 | 156,00 | 156,72 | 0,14% | 973.385,00 |
| 05.07.2024 | 158,24 | 158,37 | 155,20 | 156,50 | -0,95% | 631.314,00 |
| 03.07.2024 | 155,43 | 158,20 | 155,02 | 158,00 | 1,62% | 797.139,00 |
| 02.07.2024 | 153,75 | 155,94 | 152,13 | 155,48 | -0,05% | 1.842.146,00 |
| 01.07.2024 | 159,26 | 159,97 | 154,88 | 155,55 | -1,58% | 1.268.455,00 |
| 28.06.2024 | 159,76 | 160,06 | 157,04 | 158,05 | -0,43% | 2.200.912,00 |
| 27.06.2024 | 159,34 | 159,77 | 158,24 | 158,74 | -0,38% | 1.318.266,00 |
| 26.06.2024 | 159,63 | 160,41 | 158,63 | 159,35 | -0,70% | 638.686,00 |
| 25.06.2024 | 161,63 | 161,63 | 158,85 | 160,48 | -0,94% | 715.666,00 |
| 24.06.2024 | 161,32 | 164,27 | 159,99 | 162,01 | 0,61% | 893.932,00 |
| 21.06.2024 | 161,26 | 161,98 | 159,40 | 161,03 | -0,35% | 1.589.161,00 |
| 20.06.2024 | 163,13 | 163,13 | 160,71 | 161,60 | -0,89% | 882.896,00 |
| 18.06.2024 | 161,84 | 163,07 | 159,55 | 163,05 | 0,89% | 870.807,00 |
| 17.06.2024 | 160,00 | 162,11 | 158,63 | 161,61 | 0,80% | 881.115,00 |
| 14.06.2024 | 162,16 | 162,16 | 158,05 | 160,32 | -1,90% | 659.282,00 |
| 13.06.2024 | 164,07 | 164,49 | 162,63 | 163,43 | -1,05% | 537.586,00 |
| 12.06.2024 | 163,84 | 166,00 | 163,77 | 165,17 | 1,44% | 579.553,00 |
| 11.06.2024 | 163,11 | 163,43 | 161,08 | 162,83 | -0,56% | 937.489,00 |
| 10.06.2024 | 162,81 | 164,54 | 162,15 | 163,74 | 0,35% | 1.339.100,00 |
| 07.06.2024 | 163,92 | 164,27 | 162,29 | 163,17 | -0,51% | 906.391,00 |
| 06.06.2024 | 165,59 | 166,18 | 163,09 | 164,00 | -1,04% | 764.807,00 |
| 05.06.2024 | 165,38 | 165,97 | 164,18 | 165,72 | 0,56% | 654.587,00 |
| 04.06.2024 | 165,61 | 166,13 | 163,97 | 164,79 | -0,56% | 835.175,00 |
| 03.06.2024 | 170,00 | 170,14 | 163,45 | 165,72 | -2,07% | 1.034.065,00 |
| 31.05.2024 | 169,19 | 169,95 | 165,53 | 169,23 | 0,11% | 1.967.409,00 |
| 30.05.2024 | 167,51 | 169,16 | 167,34 | 169,04 | 0,93% | 1.004.937,00 |
| 29.05.2024 | 167,97 | 168,07 | 166,80 | 167,49 | -0,73% | 1.653.415,00 |
| 28.05.2024 | 169,86 | 169,95 | 168,07 | 168,72 | -0,58% | 702.809,00 |
| 24.05.2024 | 169,87 | 170,42 | 168,91 | 169,70 | 0,13% | 948.293,00 |
| 23.05.2024 | 170,71 | 170,72 | 168,67 | 169,48 | -0,07% | 1.087.059,00 |
| 22.05.2024 | 170,08 | 170,43 | 168,92 | 169,60 | -0,26% | 702.038,00 |
| 21.05.2024 | 170,37 | 170,66 | 168,77 | 170,05 | -0,35% | 1.301.136,00 |
| 20.05.2024 | 168,56 | 170,83 | 167,72 | 170,65 | 1,38% | 919.878,00 |
| 17.05.2024 | 166,85 | 168,50 | 166,00 | 168,32 | 1,00% | 1.322.059,00 |
| 16.05.2024 | 168,50 | 168,62 | 166,34 | 166,66 | -1,38% | 837.648,00 |
| 15.05.2024 | 166,00 | 169,13 | 166,00 | 168,99 | 2,33% | 1.167.629,00 |
| 14.05.2024 | 164,61 | 165,54 | 163,23 | 165,15 | 0,15% | 976.880,00 |
| 13.05.2024 | 168,33 | 168,43 | 164,74 | 164,90 | -2,04% | 906.586,00 |
| 10.05.2024 | 168,32 | 168,58 | 166,58 | 168,34 | 0,60% | 981.928,00 |
| 09.05.2024 | 165,26 | 167,75 | 165,24 | 167,33 | 1,07% | 896.740,00 |
| 08.05.2024 | 164,26 | 166,39 | 164,20 | 165,56 | 0,59% | 1.044.546,00 |
| 07.05.2024 | 163,77 | 165,69 | 163,00 | 164,59 | 0,96% | 1.145.345,00 |
| 06.05.2024 | 163,28 | 164,14 | 162,74 | 163,02 | 0,50% | 1.404.238,00 |
| 03.05.2024 | 161,91 | 162,27 | 159,73 | 162,21 | 0,20% | 819.696,00 |
| 02.05.2024 | 160,89 | 162,07 | 159,48 | 161,88 | 0,83% | 961.898,00 |
| 01.05.2024 | 160,79 | 162,32 | 159,65 | 160,54 | -0,34% | 1.017.204,00 |
| 30.04.2024 | 162,48 | 163,93 | 160,92 | 161,08 | -1,32% | 1.514.107,00 |
| 29.04.2024 | 163,56 | 164,10 | 161,77 | 163,23 | -0,69% | 1.600.097,00 |
| 26.04.2024 | 163,02 | 164,50 | 162,36 | 164,36 | 0,72% | 1.343.033,00 |
| 25.04.2024 | 162,42 | 163,38 | 160,37 | 163,18 | -0,12% | 1.799.470,00 |
| 24.04.2024 | 162,25 | 167,49 | 160,87 | 163,38 | 10,04% | 3.725.337,00 |
| 23.04.2024 | 146,61 | 148,52 | 146,30 | 148,48 | 1,92% | 1.090.088,00 |
| 22.04.2024 | 144,27 | 146,68 | 143,22 | 145,69 | 1,05% | 1.049.380,00 |
| 19.04.2024 | 144,67 | 146,16 | 143,74 | 144,17 | -0,07% | 1.220.608,00 |
| 18.04.2024 | 145,45 | 145,58 | 143,65 | 144,27 | -0,19% | 831.134,00 |
| 17.04.2024 | 146,05 | 146,05 | 143,84 | 144,55 | -0,63% | 960.816,00 |
| 16.04.2024 | 145,11 | 145,93 | 143,81 | 145,46 | 0,15% | 660.308,00 |