172,500$
-7,21%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 178,72 | 180,79 | 173,43 | 173,58 | -6,63% | 1.217.472,00 |
| 02.04.2025 | 181,23 | 186,54 | 180,98 | 185,91 | 1,23% | 707.290,00 |
| 01.04.2025 | 180,54 | 184,24 | 180,26 | 183,66 | 1,27% | 757.018,00 |
| 31.03.2025 | 177,60 | 183,30 | 176,46 | 181,35 | -0,24% | 1.483.709,00 |
| 28.03.2025 | 185,74 | 186,42 | 179,49 | 181,79 | -2,74% | 1.276.655,00 |
| 27.03.2025 | 187,69 | 188,48 | 184,59 | 186,92 | -0,41% | 652.500,00 |
| 26.03.2025 | 189,32 | 190,21 | 186,58 | 187,69 | -1,01% | 528.716,00 |
| 25.03.2025 | 188,60 | 189,98 | 187,79 | 189,60 | 0,39% | 757.146,00 |
| 24.03.2025 | 186,09 | 189,14 | 185,88 | 188,86 | 2,21% | 845.935,00 |
| 21.03.2025 | 184,05 | 185,08 | 181,82 | 184,78 | -0,34% | 2.909.082,00 |
| 20.03.2025 | 184,24 | 186,54 | 183,57 | 185,41 | -0,10% | 744.479,00 |
| 19.03.2025 | 182,63 | 186,88 | 181,97 | 185,60 | 2,12% | 796.831,00 |
| 18.03.2025 | 182,00 | 183,82 | 181,00 | 181,75 | -0,07% | 1.096.224,00 |
| 17.03.2025 | 178,66 | 182,49 | 178,44 | 181,87 | 1,78% | 919.723,00 |
| 14.03.2025 | 178,63 | 179,28 | 175,50 | 178,69 | 1,38% | 1.059.108,00 |
| 13.03.2025 | 174,60 | 176,99 | 174,36 | 176,25 | 0,14% | 1.167.752,00 |
| 12.03.2025 | 178,36 | 178,39 | 174,76 | 176,00 | 0,05% | 801.972,00 |
| 11.03.2025 | 175,05 | 178,09 | 174,27 | 175,92 | 0,24% | 1.410.410,00 |
| 10.03.2025 | 176,76 | 178,08 | 173,97 | 175,50 | -2,11% | 1.488.708,00 |
| 07.03.2025 | 176,45 | 179,92 | 173,33 | 179,29 | 0,96% | 1.285.279,00 |
| 06.03.2025 | 177,34 | 180,69 | 176,67 | 177,59 | -1,28% | 1.017.434,00 |
| 05.03.2025 | 179,00 | 181,16 | 177,34 | 179,89 | 1,26% | 1.176.763,00 |
| 04.03.2025 | 178,51 | 180,04 | 172,58 | 177,65 | -2,20% | 1.488.270,00 |
| 03.03.2025 | 186,36 | 187,65 | 180,09 | 181,65 | -2,00% | 1.338.486,00 |
| 28.02.2025 | 182,15 | 185,69 | 181,38 | 185,36 | 2,30% | 1.676.353,00 |
| 27.02.2025 | 183,23 | 184,63 | 180,82 | 181,19 | -0,99% | 1.130.302,00 |
| 26.02.2025 | 183,25 | 185,66 | 182,41 | 183,00 | 0,52% | 1.427.995,00 |
| 25.02.2025 | 181,10 | 183,09 | 180,05 | 182,05 | 0,03% | 1.829.097,00 |
| 24.02.2025 | 185,63 | 186,13 | 181,20 | 182,00 | -1,42% | 1.892.539,00 |
| 21.02.2025 | 192,31 | 192,34 | 183,54 | 184,63 | -3,89% | 1.381.625,00 |
| 20.02.2025 | 191,39 | 193,28 | 190,43 | 192,11 | -0,63% | 1.056.979,00 |
| 19.02.2025 | 187,00 | 193,69 | 186,28 | 193,32 | 2,68% | 1.556.036,00 |
| 18.02.2025 | 187,68 | 188,55 | 185,03 | 188,28 | 0,05% | 1.288.383,00 |
| 14.02.2025 | 195,72 | 196,21 | 187,31 | 188,19 | -4,22% | 1.949.404,00 |
| 13.02.2025 | 190,64 | 197,97 | 190,24 | 196,48 | 3,81% | 1.870.767,00 |
| 12.02.2025 | 192,00 | 192,99 | 183,35 | 189,27 | -9,06% | 4.108.385,00 |
| 11.02.2025 | 206,74 | 209,39 | 206,39 | 208,12 | -0,12% | 1.134.857,00 |
| 10.02.2025 | 207,14 | 209,06 | 206,55 | 208,37 | 0,76% | 1.122.298,00 |
| 07.02.2025 | 208,72 | 209,15 | 206,36 | 206,80 | -0,33% | 523.851,00 |
| 06.02.2025 | 208,88 | 208,88 | 205,62 | 207,49 | 0,12% | 762.085,00 |
| 05.02.2025 | 207,31 | 207,76 | 205,04 | 207,24 | 0,56% | 688.865,00 |
| 04.02.2025 | 207,16 | 208,49 | 204,63 | 206,09 | 0,71% | 645.302,00 |
| 03.02.2025 | 201,75 | 207,08 | 201,75 | 204,64 | -1,58% | 911.604,00 |
| 31.01.2025 | 210,22 | 210,83 | 206,99 | 207,92 | -0,92% | 783.739,00 |
| 30.01.2025 | 207,47 | 210,88 | 206,83 | 209,86 | 1,47% | 546.185,00 |
| 29.01.2025 | 205,30 | 207,82 | 204,80 | 206,81 | 0,85% | 755.356,00 |
| 28.01.2025 | 203,90 | 205,84 | 203,14 | 205,06 | 0,36% | 720.435,00 |
| 27.01.2025 | 206,69 | 207,12 | 203,83 | 204,33 | -2,17% | 1.010.094,00 |
| 24.01.2025 | 208,99 | 209,92 | 208,15 | 208,86 | -0,06% | 536.041,00 |
| 23.01.2025 | 206,78 | 209,67 | 205,74 | 208,99 | 0,97% | 603.034,00 |
| 22.01.2025 | 206,15 | 207,70 | 205,23 | 206,98 | 0,65% | 854.113,00 |
| 21.01.2025 | 203,00 | 205,71 | 202,70 | 205,65 | 1,96% | 926.779,00 |
| 17.01.2025 | 199,54 | 202,61 | 196,84 | 201,69 | 1,17% | 944.684,00 |
| 16.01.2025 | 201,13 | 201,78 | 198,72 | 199,35 | -0,47% | 856.002,00 |
| 15.01.2025 | 200,87 | 202,26 | 199,75 | 200,29 | 1,11% | 1.087.326,00 |
| 14.01.2025 | 193,46 | 199,25 | 193,20 | 198,10 | 3,26% | 1.258.648,00 |
| 13.01.2025 | 187,76 | 191,96 | 187,25 | 191,84 | 1,57% | 964.526,00 |
| 10.01.2025 | 189,32 | 190,33 | 187,07 | 188,87 | -1,25% | 761.349,00 |
| 08.01.2025 | 189,03 | 191,71 | 186,90 | 191,27 | 1,13% | 946.719,00 |
| 07.01.2025 | 192,00 | 192,78 | 188,44 | 189,14 | -1,61% | 1.061.794,00 |
| 06.01.2025 | 190,85 | 193,36 | 190,85 | 192,23 | 0,93% | 970.257,00 |
| 03.01.2025 | 189,46 | 191,60 | 189,46 | 190,45 | 0,78% | 822.177,00 |
| 02.01.2025 | 189,59 | 191,56 | 187,73 | 188,97 | -0,33% | 1.057.967,00 |
| 31.12.2024 | 191,33 | 192,44 | 189,22 | 189,59 | -0,71% | 559.441,00 |
| 30.12.2024 | 189,35 | 191,95 | 188,13 | 190,95 | -0,55% | 628.623,00 |
| 27.12.2024 | 192,10 | 193,74 | 190,31 | 192,00 | -0,96% | 664.865,00 |
| 26.12.2024 | 193,05 | 194,11 | 192,14 | 193,86 | -0,15% | 402.898,00 |
| 24.12.2024 | 191,62 | 194,26 | 190,82 | 194,16 | 1,42% | 321.609,00 |
| 23.12.2024 | 192,10 | 192,98 | 190,10 | 191,45 | -0,82% | 777.986,00 |
| 20.12.2024 | 188,91 | 194,23 | 188,62 | 193,03 | 1,83% | 4.334.889,00 |
| 19.12.2024 | 191,75 | 193,37 | 189,08 | 189,56 | -0,37% | 1.141.344,00 |
| 18.12.2024 | 198,42 | 198,83 | 190,08 | 190,27 | -4,00% | 1.401.993,00 |
| 17.12.2024 | 201,16 | 203,22 | 197,46 | 198,19 | -2,03% | 1.187.184,00 |
| 16.12.2024 | 200,43 | 202,80 | 198,76 | 202,30 | 1,31% | 1.177.810,00 |
| 13.12.2024 | 201,83 | 203,71 | 199,31 | 199,68 | -1,13% | 840.057,00 |
| 12.12.2024 | 203,84 | 204,31 | 201,61 | 201,97 | -0,92% | 1.200.201,00 |
| 11.12.2024 | 204,29 | 206,05 | 203,59 | 203,85 | 0,48% | 970.113,00 |
| 10.12.2024 | 202,96 | 205,98 | 199,82 | 202,87 | 0,09% | 1.178.162,00 |
| 09.12.2024 | 205,50 | 207,51 | 202,24 | 202,69 | -1,32% | 3.410.413,00 |
| 06.12.2024 | 203,00 | 205,53 | 202,21 | 205,41 | 1,22% | 1.990.143,00 |
| 05.12.2024 | 202,41 | 203,76 | 202,05 | 202,93 | 0,11% | 1.129.818,00 |
| 04.12.2024 | 199,64 | 202,88 | 199,09 | 202,70 | 1,17% | 874.742,00 |
| 03.12.2024 | 200,28 | 200,60 | 197,84 | 200,35 | 0,29% | 1.723.864,00 |
| 02.12.2024 | 200,59 | 201,43 | 199,15 | 199,78 | -0,42% | 698.415,00 |
| 29.11.2024 | 199,72 | 202,00 | 199,66 | 200,62 | 0,29% | 720.997,00 |
| 27.11.2024 | 201,31 | 203,04 | 198,79 | 200,04 | -0,83% | 606.264,00 |
| 26.11.2024 | 197,89 | 202,13 | 197,89 | 201,71 | 1,22% | 731.149,00 |
| 25.11.2024 | 199,60 | 200,45 | 197,48 | 199,28 | 0,07% | 1.062.648,00 |
| 22.11.2024 | 198,55 | 199,34 | 198,01 | 199,15 | 0,56% | 519.089,00 |
| 21.11.2024 | 194,56 | 198,58 | 193,91 | 198,04 | 1,86% | 64.047,00 |
| 20.11.2024 | 196,49 | 197,34 | 193,33 | 194,43 | -0,86% | 872.451,00 |
| 19.11.2024 | 193,68 | 196,20 | 192,89 | 196,12 | 0,34% | 612.480,00 |
| 18.11.2024 | 195,07 | 196,50 | 194,31 | 195,46 | 0,15% | 660.983,00 |
| 15.11.2024 | 195,39 | 196,98 | 194,63 | 195,17 | -0,78% | 945.432,00 |
| 14.11.2024 | 199,06 | 199,44 | 195,59 | 196,71 | -1,07% | 698.523,00 |
| 13.11.2024 | 200,02 | 200,47 | 198,28 | 198,84 | -0,22% | 765.766,00 |
| 12.11.2024 | 201,68 | 201,76 | 198,37 | 199,28 | -0,94% | 645.246,00 |
| 11.11.2024 | 202,24 | 202,84 | 200,80 | 201,17 | 0,24% | 723.589,00 |
| 08.11.2024 | 198,11 | 202,33 | 198,11 | 200,69 | 0,99% | 746.298,00 |
| 07.11.2024 | 200,85 | 201,38 | 198,53 | 198,72 | -0,84% | 668.891,00 |