203,900$
-0,18%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 201,52 | 204,40 | 199,96 | 203,92 | -0,17% | 646.610,00 |
| 13.11.2025 | 208,67 | 210,89 | 203,74 | 204,27 | -2,57% | 1.120.915,00 |
| 12.11.2025 | 207,91 | 211,43 | 207,91 | 209,65 | 0,82% | 642.686,00 |
| 11.11.2025 | 208,66 | 210,48 | 205,73 | 207,94 | -0,98% | 1.033.557,00 |
| 10.11.2025 | 206,16 | 210,65 | 205,16 | 210,00 | 1,79% | 1.272.747,00 |
| 07.11.2025 | 203,16 | 206,48 | 201,55 | 206,31 | 1,25% | 957.782,00 |
| 06.11.2025 | 204,00 | 206,97 | 202,59 | 203,77 | -1,09% | 863.756,00 |
| 05.11.2025 | 203,37 | 207,83 | 203,00 | 206,02 | 0,76% | 824.485,00 |
| 04.11.2025 | 202,30 | 204,80 | 201,03 | 204,46 | -0,22% | 1.059.478,00 |
| 03.11.2025 | 203,81 | 205,13 | 200,73 | 204,92 | 0,23% | 1.214.097,00 |
| 31.10.2025 | 202,06 | 206,22 | 202,06 | 204,44 | 0,64% | 1.051.481,00 |
| 30.10.2025 | 199,50 | 206,00 | 198,54 | 203,14 | 0,79% | 1.038.769,00 |
| 29.10.2025 | 197,75 | 203,63 | 197,60 | 201,55 | 1,80% | 1.225.059,00 |
| 28.10.2025 | 199,57 | 201,90 | 197,85 | 197,99 | -1,17% | 718.047,00 |
| 27.10.2025 | 198,97 | 200,52 | 196,91 | 200,34 | 1,37% | 991.739,00 |
| 24.10.2025 | 198,11 | 199,26 | 196,34 | 197,63 | 0,35% | 736.621,00 |
| 23.10.2025 | 194,90 | 197,84 | 193,86 | 196,95 | 1,82% | 880.800,00 |
| 22.10.2025 | 193,87 | 198,23 | 186,06 | 193,43 | -2,31% | 1.758.539,00 |
| 21.10.2025 | 196,44 | 198,57 | 195,57 | 198,00 | 0,96% | 752.632,00 |
| 20.10.2025 | 195,94 | 197,23 | 195,11 | 196,12 | 1,01% | 720.988,00 |
| 17.10.2025 | 193,11 | 194,76 | 192,46 | 194,15 | 0,28% | 819.945,00 |
| 16.10.2025 | 198,02 | 199,26 | 193,52 | 193,61 | -1,79% | 688.860,00 |
| 15.10.2025 | 197,08 | 198,92 | 195,10 | 197,13 | 0,58% | 767.316,00 |
| 14.10.2025 | 191,27 | 196,54 | 191,27 | 196,00 | 1,27% | 566.062,00 |
| 13.10.2025 | 193,82 | 194,59 | 191,81 | 193,54 | 1,31% | 607.652,00 |
| 10.10.2025 | 196,13 | 198,46 | 190,82 | 191,03 | -2,35% | 1.057.872,00 |
| 09.10.2025 | 199,73 | 200,48 | 195,33 | 195,62 | -1,93% | 747.526,00 |
| 08.10.2025 | 197,44 | 200,36 | 196,76 | 199,47 | 0,84% | 658.006,00 |
| 07.10.2025 | 200,96 | 201,97 | 197,50 | 197,80 | -1,73% | 677.555,00 |
| 06.10.2025 | 201,56 | 202,89 | 198,32 | 201,28 | 0,52% | 1.066.983,00 |
| 03.10.2025 | 197,64 | 201,88 | 197,64 | 200,23 | 1,19% | 57.968,00 |
| 02.10.2025 | 198,82 | 201,46 | 197,43 | 197,87 | -0,35% | 1.444.534,00 |
| 01.10.2025 | 199,62 | 201,66 | 197,70 | 198,56 | -0,95% | 897.101,00 |
| 30.09.2025 | 197,48 | 201,04 | 197,23 | 200,47 | 1,46% | 1.277.502,00 |
| 29.09.2025 | 197,62 | 198,13 | 196,31 | 197,58 | 0,46% | 1.001.229,00 |
| 26.09.2025 | 195,58 | 198,20 | 194,85 | 196,67 | 1,11% | 963.041,00 |
| 25.09.2025 | 191,78 | 194,88 | 190,47 | 194,52 | 1,15% | 933.723,00 |
| 24.09.2025 | 194,78 | 195,71 | 191,94 | 192,31 | -1,13% | 961.955,00 |
| 23.09.2025 | 198,91 | 199,61 | 193,91 | 194,51 | -1,74% | 1.212.607,00 |
| 22.09.2025 | 189,31 | 201,94 | 188,20 | 197,96 | 4,91% | 2.311.960,00 |
| 19.09.2025 | 190,75 | 191,24 | 188,19 | 188,70 | -0,88% | 1.284.617,00 |
| 18.09.2025 | 187,37 | 190,81 | 185,95 | 190,37 | 2,54% | 991.953,00 |
| 17.09.2025 | 187,68 | 189,15 | 184,26 | 185,65 | -1,07% | 1.208.668,00 |
| 16.09.2025 | 188,67 | 189,04 | 186,66 | 187,65 | -0,37% | 1.054.152,00 |
| 15.09.2025 | 189,63 | 191,48 | 188,29 | 188,34 | -0,25% | 757.106,00 |
| 12.09.2025 | 191,04 | 191,55 | 188,47 | 188,82 | -1,75% | 821.478,00 |
| 11.09.2025 | 190,13 | 192,36 | 189,07 | 192,18 | 1,37% | 1.463.665,00 |
| 10.09.2025 | 190,63 | 192,74 | 188,75 | 189,59 | -0,25% | 878.926,00 |
| 09.09.2025 | 190,77 | 190,77 | 188,36 | 190,06 | -0,46% | 1.230.164,00 |
| 08.09.2025 | 193,70 | 194,01 | 189,37 | 190,93 | -1,16% | 1.339.908,00 |
| 05.09.2025 | 194,54 | 195,65 | 191,47 | 193,18 | -0,31% | 1.355.924,00 |
| 04.09.2025 | 191,38 | 193,78 | 190,00 | 193,78 | 1,32% | 1.401.679,00 |
| 03.09.2025 | 193,47 | 193,86 | 190,37 | 191,25 | -0,71% | 682.694,00 |
| 02.09.2025 | 191,24 | 192,72 | 189,00 | 192,62 | -0,45% | 799.523,00 |
| 29.08.2025 | 195,01 | 196,03 | 192,17 | 193,50 | -0,86% | 877.407,00 |
| 28.08.2025 | 196,48 | 196,54 | 194,23 | 195,18 | -0,07% | 873.781,00 |
| 27.08.2025 | 193,50 | 196,40 | 193,50 | 195,32 | -0,01% | 872.041,00 |
| 26.08.2025 | 193,04 | 195,59 | 192,54 | 195,34 | 1,05% | 1.187.154,00 |
| 25.08.2025 | 195,88 | 196,50 | 193,18 | 193,31 | -1,24% | 664.035,00 |
| 22.08.2025 | 192,93 | 197,82 | 191,52 | 195,74 | 2,26% | 853.079,00 |
| 21.08.2025 | 192,24 | 192,83 | 191,08 | 191,41 | -0,75% | 557.787,00 |
| 20.08.2025 | 192,63 | 194,06 | 190,65 | 192,85 | 0,09% | 808.050,00 |
| 19.08.2025 | 190,46 | 193,72 | 190,19 | 192,68 | 1,51% | 726.013,00 |
| 18.08.2025 | 190,55 | 190,55 | 188,72 | 189,81 | 0,34% | 926.232,00 |
| 15.08.2025 | 191,59 | 191,59 | 188,82 | 189,16 | -0,95% | 763.130,00 |
| 14.08.2025 | 192,93 | 192,93 | 189,03 | 190,97 | -1,76% | 842.823,00 |
| 13.08.2025 | 194,25 | 195,18 | 193,30 | 194,40 | 0,77% | 1.046.768,00 |
| 12.08.2025 | 192,54 | 194,55 | 192,54 | 192,91 | 0,52% | 705.385,00 |
| 11.08.2025 | 192,12 | 193,25 | 190,08 | 191,91 | 0,26% | 1.469.928,00 |
| 08.08.2025 | 188,82 | 192,49 | 188,25 | 191,42 | 1,87% | 1.777.665,00 |
| 07.08.2025 | 189,66 | 190,12 | 187,14 | 187,91 | -0,23% | 1.046.638,00 |
| 06.08.2025 | 188,83 | 190,40 | 187,57 | 188,35 | -0,29% | 1.263.845,00 |
| 05.08.2025 | 188,27 | 189,62 | 187,44 | 188,89 | 1,02% | 1.650.271,00 |
| 04.08.2025 | 187,71 | 188,02 | 186,05 | 186,99 | 0,05% | 1.463.811,00 |
| 01.08.2025 | 188,52 | 189,27 | 185,64 | 186,89 | -2,69% | 1.235.416,00 |
| 31.07.2025 | 190,79 | 192,77 | 188,99 | 192,05 | 0,74% | 1.936.094,00 |
| 30.07.2025 | 193,68 | 193,70 | 189,34 | 190,64 | -1,11% | 2.762.795,00 |
| 29.07.2025 | 198,90 | 199,00 | 191,71 | 192,78 | -2,15% | 2.423.336,00 |
| 28.07.2025 | 199,00 | 199,20 | 195,41 | 197,01 | -0,10% | 1.352.036,00 |
| 25.07.2025 | 200,70 | 201,00 | 193,15 | 197,21 | -1,74% | 1.993.903,00 |
| 24.07.2025 | 207,74 | 211,00 | 200,30 | 200,70 | -6,38% | 2.274.096,00 |
| 23.07.2025 | 212,30 | 214,53 | 212,01 | 214,38 | 1,18% | 1.193.739,00 |
| 22.07.2025 | 210,13 | 212,26 | 208,67 | 211,89 | 0,96% | 1.041.484,00 |
| 21.07.2025 | 211,26 | 212,61 | 209,76 | 209,88 | -0,96% | 720.959,00 |
| 18.07.2025 | 213,19 | 213,19 | 210,56 | 211,91 | -0,37% | 813.745,00 |
| 17.07.2025 | 210,21 | 213,28 | 210,19 | 212,70 | 0,55% | 826.898,00 |
| 16.07.2025 | 210,94 | 211,61 | 207,27 | 211,54 | 0,44% | 977.793,00 |
| 15.07.2025 | 213,05 | 213,12 | 210,23 | 210,61 | -1,11% | 742.774,00 |
| 14.07.2025 | 212,36 | 213,46 | 211,32 | 212,97 | -0,32% | 592.536,00 |
| 11.07.2025 | 213,09 | 213,90 | 211,80 | 213,66 | -0,04% | 646.779,00 |
| 10.07.2025 | 212,90 | 216,08 | 212,10 | 213,75 | 0,33% | 771.728,00 |
| 09.07.2025 | 213,52 | 213,61 | 210,72 | 213,05 | 0,60% | 643.258,00 |
| 08.07.2025 | 213,66 | 216,10 | 211,62 | 211,78 | -0,62% | 1.268.910,00 |
| 07.07.2025 | 214,50 | 215,52 | 211,73 | 213,10 | -0,59% | 931.074,00 |
| 03.07.2025 | 214,08 | 215,83 | 214,08 | 214,37 | 0,23% | 576.996,00 |
| 02.07.2025 | 209,85 | 213,94 | 209,85 | 213,88 | 2,17% | 1.242.840,00 |
| 01.07.2025 | 208,53 | 210,88 | 208,16 | 209,34 | 0,00% | 1.073.821,00 |
| 30.06.2025 | 207,77 | 210,27 | 206,93 | 209,35 | 0,80% | 1.184.161,00 |
| 27.06.2025 | 206,98 | 208,66 | 205,62 | 207,69 | 0,68% | 1.171.984,00 |
| 26.06.2025 | 204,73 | 208,05 | 203,05 | 206,29 | 1,24% | 1.052.642,00 |