257,240$
-0,05%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 257,48 | 259,06 | 255,55 | 257,24 | -0,05% | 26.750,00 |
| 15.04.2026 | 266,51 | 268,20 | 253,67 | 257,38 | -4,07% | 1.835.294,00 |
| 14.04.2026 | 269,04 | 270,46 | 266,35 | 268,29 | -0,28% | 1.129.742,00 |
| 13.04.2026 | 266,42 | 269,14 | 265,00 | 269,04 | 0,66% | 971.624,00 |
| 10.04.2026 | 272,81 | 273,47 | 267,21 | 267,28 | -1,35% | 1.419.451,00 |
| 09.04.2026 | 269,31 | 275,84 | 269,31 | 270,94 | 0,47% | 1.466.806,00 |
| 08.04.2026 | 264,94 | 271,00 | 264,74 | 269,66 | 5,32% | 1.222.673,00 |
| 07.04.2026 | 252,52 | 257,59 | 252,45 | 256,05 | 0,80% | 1.255.544,00 |
| 06.04.2026 | 251,18 | 254,08 | 250,60 | 254,03 | 0,05% | 625.430,00 |
| 02.04.2026 | 252,16 | 257,10 | 246,88 | 253,91 | -0,83% | 979.066,00 |
| 01.04.2026 | 252,37 | 258,38 | 252,08 | 256,03 | 2,45% | 1.543.829,00 |
| 31.03.2026 | 239,10 | 250,23 | 239,10 | 249,91 | 5,28% | 1.387.937,00 |
| 30.03.2026 | 243,96 | 243,98 | 236,51 | 237,37 | -1,55% | 564.437,00 |
| 27.03.2026 | 244,70 | 245,23 | 239,86 | 241,11 | -1,80% | 740.994,00 |
| 26.03.2026 | 250,14 | 253,18 | 245,06 | 245,54 | -1,12% | 951.016,00 |
| 25.03.2026 | 248,90 | 250,35 | 247,37 | 248,32 | 1,10% | 833.947,00 |
| 24.03.2026 | 239,97 | 248,12 | 239,24 | 245,62 | 1,63% | 759.267,00 |
| 23.03.2026 | 240,64 | 245,45 | 240,54 | 241,68 | 2,38% | 761.202,00 |
| 20.03.2026 | 236,95 | 237,51 | 232,80 | 236,06 | -0,46% | 1.319.437,00 |
| 19.03.2026 | 233,30 | 238,53 | 233,20 | 237,14 | -0,27% | 584.047,00 |
| 18.03.2026 | 238,38 | 241,36 | 237,74 | 237,79 | -0,08% | 648.052,00 |
| 17.03.2026 | 241,26 | 242,00 | 237,14 | 237,98 | -0,51% | 775.099,00 |
| 16.03.2026 | 239,50 | 240,94 | 237,70 | 239,20 | 1,03% | 586.095,00 |
| 13.03.2026 | 240,69 | 243,57 | 236,20 | 236,76 | -1,50% | 613.313,00 |
| 12.03.2026 | 242,05 | 244,25 | 239,94 | 240,36 | -2,28% | 844.501,00 |
| 11.03.2026 | 244,64 | 246,06 | 241,97 | 245,97 | -0,32% | 578.214,00 |
| 10.03.2026 | 247,72 | 252,45 | 245,39 | 246,75 | -0,10% | 808.349,00 |
| 09.03.2026 | 241,01 | 247,92 | 237,79 | 247,00 | 0,95% | 1.134.074,00 |
| 06.03.2026 | 246,66 | 247,32 | 243,08 | 244,68 | -2,74% | 1.271.749,00 |
| 05.03.2026 | 258,45 | 259,01 | 250,35 | 251,58 | -3,53% | 1.028.725,00 |
| 04.03.2026 | 261,87 | 263,03 | 258,92 | 260,79 | -0,02% | 603.412,00 |
| 03.03.2026 | 258,24 | 260,91 | 253,73 | 260,83 | -1,08% | 1.402.879,00 |
| 02.03.2026 | 262,87 | 265,29 | 260,74 | 263,67 | -0,11% | 860.511,00 |
| 27.02.2026 | 261,70 | 264,19 | 259,59 | 263,95 | 0,21% | 1.382.215,00 |
| 26.02.2026 | 264,24 | 264,82 | 260,05 | 263,41 | 0,23% | 777.304,00 |
| 25.02.2026 | 265,53 | 266,27 | 259,52 | 262,81 | -0,63% | 696.953,00 |
| 24.02.2026 | 263,21 | 266,06 | 263,04 | 264,47 | 0,59% | 503.605,00 |
| 23.02.2026 | 265,00 | 265,81 | 260,70 | 262,93 | -0,70% | 533.222,00 |
| 20.02.2026 | 261,92 | 265,88 | 260,15 | 264,78 | 1,11% | 901.847,00 |
| 19.02.2026 | 258,43 | 262,51 | 257,75 | 261,88 | 0,98% | 1.213.433,00 |
| 18.02.2026 | 260,08 | 263,66 | 258,27 | 259,33 | -0,14% | 1.250.510,00 |
| 17.02.2026 | 254,84 | 261,48 | 254,74 | 259,69 | 1,42% | 1.072.025,00 |
| 13.02.2026 | 253,79 | 257,69 | 251,77 | 256,06 | 0,89% | 1.066.967,00 |
| 12.02.2026 | 257,53 | 262,40 | 252,65 | 253,79 | -0,25% | 1.346.102,00 |
| 11.02.2026 | 254,66 | 260,59 | 248,19 | 254,42 | 3,23% | 1.854.762,00 |
| 10.02.2026 | 243,90 | 247,05 | 242,51 | 246,45 | 0,70% | 1.515.199,00 |
| 09.02.2026 | 245,60 | 248,78 | 244,50 | 244,74 | -0,64% | 1.023.381,00 |
| 06.02.2026 | 242,13 | 246,68 | 242,13 | 246,32 | 2,58% | 876.188,00 |
| 05.02.2026 | 238,64 | 240,87 | 235,59 | 240,12 | -0,28% | 620.407,00 |
| 04.02.2026 | 237,88 | 243,99 | 237,88 | 240,79 | 1,91% | 1.418.702,00 |
| 03.02.2026 | 233,66 | 239,08 | 233,00 | 236,27 | 1,10% | 711.680,00 |
| 02.02.2026 | 229,49 | 234,32 | 229,39 | 233,69 | 1,54% | 688.024,00 |
| 30.01.2026 | 231,52 | 232,46 | 228,05 | 230,14 | -1,07% | 563.981,00 |
| 29.01.2026 | 230,91 | 233,67 | 229,23 | 232,63 | 1,63% | 863.214,00 |
| 28.01.2026 | 230,89 | 231,39 | 227,08 | 228,89 | -1,22% | 532.938,00 |
| 27.01.2026 | 232,01 | 233,98 | 230,54 | 231,72 | 0,01% | 430.530,00 |
| 26.01.2026 | 231,13 | 233,13 | 229,93 | 231,70 | 0,69% | 715.276,00 |
| 23.01.2026 | 233,88 | 236,00 | 229,41 | 230,11 | -1,54% | 754.286,00 |
| 22.01.2026 | 234,19 | 235,05 | 231,49 | 233,70 | 0,30% | 794.130,00 |
| 21.01.2026 | 230,00 | 234,70 | 228,02 | 233,00 | 2,39% | 737.581,00 |
| 20.01.2026 | 227,50 | 229,26 | 224,85 | 227,56 | -0,89% | 553.942,00 |
| 16.01.2026 | 228,60 | 230,43 | 227,80 | 229,60 | 0,47% | 670.260,00 |
| 15.01.2026 | 228,89 | 230,71 | 227,75 | 228,52 | 0,77% | 645.217,00 |
| 14.01.2026 | 226,23 | 227,23 | 224,02 | 226,77 | -0,31% | 522.050,00 |
| 13.01.2026 | 226,48 | 228,69 | 224,71 | 227,48 | 0,44% | 705.756,00 |
| 12.01.2026 | 224,04 | 226,52 | 222,90 | 226,48 | 0,92% | 604.157,00 |
| 09.01.2026 | 223,38 | 226,29 | 222,70 | 224,42 | 0,89% | 842.352,00 |
| 08.01.2026 | 217,71 | 223,05 | 217,14 | 222,44 | 2,69% | 704.647,00 |
| 07.01.2026 | 220,81 | 221,25 | 216,35 | 216,62 | -1,96% | 652.733,00 |
| 06.01.2026 | 216,50 | 222,18 | 216,30 | 220,94 | 1,81% | 707.121,00 |
| 05.01.2026 | 215,90 | 218,92 | 215,89 | 217,01 | 0,34% | 698.464,00 |
| 02.01.2026 | 213,57 | 216,45 | 213,50 | 216,28 | 1,33% | 470.494,00 |
| 31.12.2025 | 216,82 | 217,43 | 213,11 | 213,45 | -1,50% | 566.300,00 |
| 30.12.2025 | 216,54 | 217,57 | 214,63 | 216,69 | -0,22% | 471.724,00 |
| 29.12.2025 | 219,02 | 220,35 | 216,81 | 217,16 | -0,98% | 555.556,00 |
| 26.12.2025 | 219,91 | 220,34 | 218,20 | 219,31 | -0,20% | 244.432,00 |
| 24.12.2025 | 219,75 | 221,29 | 219,04 | 219,76 | 0,10% | 234.911,00 |
| 23.12.2025 | 220,64 | 221,89 | 218,85 | 219,55 | -0,97% | 750.532,00 |
| 22.12.2025 | 216,90 | 222,47 | 215,82 | 221,71 | 2,58% | 998.293,00 |
| 19.12.2025 | 214,48 | 216,45 | 213,97 | 216,14 | 1,19% | 2.675.024,00 |
| 18.12.2025 | 213,91 | 215,58 | 212,11 | 213,60 | 0,72% | 851.932,00 |
| 17.12.2025 | 213,43 | 215,31 | 210,56 | 212,08 | -0,77% | 769.686,00 |
| 16.12.2025 | 215,21 | 215,65 | 211,83 | 213,73 | -0,77% | 886.361,00 |
| 15.12.2025 | 215,50 | 215,88 | 212,73 | 215,38 | 0,45% | 1.116.408,00 |
| 12.12.2025 | 218,69 | 220,89 | 214,24 | 214,41 | -1,54% | 834.802,00 |
| 11.12.2025 | 215,06 | 219,63 | 213,96 | 217,77 | 1,02% | 669.914,00 |
| 10.12.2025 | 210,34 | 216,97 | 209,54 | 215,58 | 2,84% | 495.291,00 |
| 09.12.2025 | 211,71 | 212,96 | 209,04 | 209,62 | -1,22% | 610.111,00 |
| 08.12.2025 | 214,74 | 216,03 | 210,32 | 212,20 | -1,28% | 765.482,00 |
| 05.12.2025 | 213,65 | 215,07 | 213,01 | 214,95 | 0,43% | 523.003,00 |
| 04.12.2025 | 212,91 | 215,23 | 211,20 | 214,04 | 0,28% | 589.197,00 |
| 03.12.2025 | 208,73 | 214,05 | 207,74 | 213,45 | 2,43% | 915.335,00 |
| 02.12.2025 | 208,32 | 209,16 | 206,76 | 208,38 | -0,13% | 779.413,00 |
| 01.12.2025 | 207,22 | 210,87 | 206,75 | 208,65 | 0,05% | 982.208,00 |
| 28.11.2025 | 208,16 | 209,63 | 207,76 | 208,55 | 0,39% | 364.449,00 |
| 26.11.2025 | 205,63 | 208,24 | 205,02 | 207,75 | 0,81% | 680.322,00 |
| 25.11.2025 | 200,92 | 206,38 | 199,82 | 206,08 | 3,03% | 758.379,00 |
| 24.11.2025 | 201,72 | 203,43 | 199,85 | 200,01 | -0,10% | 1.271.194,00 |
| 21.11.2025 | 196,01 | 202,03 | 194,93 | 200,22 | 2,08% | 1.127.355,00 |
| 20.11.2025 | 201,84 | 201,96 | 195,77 | 196,14 | -0,90% | 531.181,00 |