169,325€
-0,98%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 170,10 | 171,00 | 169,00 | 169,80 | -0,70% | 26,00 |
| 30.09.2025 | 167,40 | 171,00 | 166,65 | 171,00 | 2,00% | 72,00 |
| 29.09.2025 | 166,15 | 168,50 | 166,00 | 167,65 | -1,15% | 268,00 |
| 26.09.2025 | 166,00 | 169,60 | 165,75 | 169,60 | 4,21% | 46,00 |
| 25.09.2025 | 162,85 | 164,80 | 162,70 | 162,75 | -1,18% | 51,00 |
| 24.09.2025 | 164,35 | 164,70 | 164,35 | 164,70 | -1,47% | 21,00 |
| 23.09.2025 | 168,90 | 168,95 | 166,85 | 167,15 | -1,68% | 121,00 |
| 22.09.2025 | 158,95 | 170,00 | 158,60 | 170,00 | 5,59% | 96,00 |
| 19.09.2025 | 160,75 | 162,35 | 160,30 | 161,00 | 0,34% | 24,00 |
| 18.09.2025 | 156,50 | 160,45 | 155,80 | 160,45 | 2,69% | 232,00 |
| 17.09.2025 | 157,40 | 158,60 | 156,25 | 156,25 | -1,01% | 735,00 |
| 16.09.2025 | 158,90 | 160,15 | 157,85 | 157,85 | -2,68% | 171,00 |
| 15.09.2025 | 162,10 | 162,20 | 161,60 | 162,20 | 0,00% | 47,00 |
| 12.09.2025 | 163,00 | 163,45 | 161,90 | 162,20 | 0,50% | 38,00 |
| 11.09.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -0,12% | 1,00 |
| 10.09.2025 | 161,35 | 162,40 | 161,30 | 161,60 | -0,25% | 95,00 |
| 09.09.2025 | 163,50 | 163,50 | 160,65 | 162,00 | 0,03% | 58,00 |
| 08.09.2025 | 165,80 | 165,80 | 161,65 | 161,95 | -1,67% | 22,00 |
| 05.09.2025 | 165,25 | 165,25 | 164,70 | 164,70 | -0,12% | 34,00 |
| 04.09.2025 | 164,90 | 164,90 | 162,95 | 164,90 | 0,30% | 34,00 |
| 03.09.2025 | 164,15 | 164,85 | 164,10 | 164,40 | 0,49% | 73,00 |
| 02.09.2025 | 165,00 | 165,00 | 163,60 | 163,60 | -0,43% | 24,00 |
| 01.09.2025 | 166,20 | 166,20 | 164,05 | 164,30 | -0,73% | 49,00 |
| 29.08.2025 | 166,05 | 166,05 | 165,50 | 165,50 | -0,69% | 43,00 |
| 28.08.2025 | 166,95 | 166,95 | 166,65 | 166,65 | -0,57% | 5,00 |
| 27.08.2025 | 167,60 | 167,80 | 167,60 | 167,60 | 0,06% | 5,00 |
| 26.08.2025 | 165,10 | 167,50 | 164,70 | 167,50 | 0,33% | 11,00 |
| 25.08.2025 | 166,15 | 167,45 | 165,80 | 166,95 | -0,92% | 42,00 |
| 22.08.2025 | 164,55 | 168,50 | 164,55 | 168,50 | 2,00% | 45,00 |
| 21.08.2025 | 164,25 | 165,20 | 163,95 | 165,20 | 1,13% | 39,00 |
| 20.08.2025 | 164,20 | 166,20 | 163,35 | 163,35 | -0,64% | 57,00 |
| 19.08.2025 | 161,35 | 165,65 | 161,35 | 164,40 | 1,01% | 36,00 |
| 18.08.2025 | 161,50 | 162,75 | 160,25 | 162,75 | 0,06% | 15,00 |
| 15.08.2025 | 165,65 | 165,65 | 162,65 | 162,65 | -0,46% | 49,00 |
| 14.08.2025 | 165,00 | 165,15 | 163,40 | 163,40 | -1,60% | 7,00 |
| 13.08.2025 | 164,10 | 166,05 | 164,00 | 166,05 | -0,27% | 7,00 |
| 12.08.2025 | 164,45 | 166,50 | 164,40 | 166,50 | 0,97% | 75,00 |
| 11.08.2025 | 163,40 | 164,90 | 163,30 | 164,90 | 0,76% | 137,00 |
| 08.08.2025 | 162,40 | 163,65 | 160,50 | 163,65 | 1,39% | 187,00 |
| 07.08.2025 | 162,35 | 163,45 | 161,40 | 161,40 | -0,52% | 185,00 |
| 06.08.2025 | 162,65 | 163,05 | 161,85 | 162,25 | -0,31% | 92,00 |
| 05.08.2025 | 161,15 | 162,75 | 161,00 | 162,75 | 0,65% | 24,00 |
| 04.08.2025 | 162,70 | 163,40 | 160,90 | 161,70 | -0,31% | 105,00 |
| 01.08.2025 | 167,80 | 167,80 | 162,20 | 162,20 | -3,68% | 106,00 |
| 31.07.2025 | 166,05 | 168,40 | 165,85 | 168,40 | 0,63% | 75,00 |
| 30.07.2025 | 165,90 | 167,90 | 165,90 | 167,35 | -0,33% | 57,00 |
| 29.07.2025 | 169,95 | 172,95 | 167,90 | 167,90 | -0,39% | 302,00 |
| 28.07.2025 | 167,70 | 170,40 | 167,70 | 168,55 | 0,87% | 101,00 |
| 25.07.2025 | 170,05 | 172,40 | 165,80 | 167,10 | -2,51% | 489,00 |
| 24.07.2025 | 180,90 | 182,80 | 171,40 | 171,40 | -5,12% | 191,00 |
| 23.07.2025 | 182,15 | 182,15 | 180,65 | 180,65 | 1,23% | 6,00 |
| 22.07.2025 | 178,60 | 179,50 | 178,30 | 178,45 | -1,03% | 52,00 |
| 21.07.2025 | 181,50 | 183,55 | 180,30 | 180,30 | -0,80% | 74,00 |
| 18.07.2025 | 181,80 | 184,15 | 181,50 | 181,75 | -1,12% | 35,00 |
| 17.07.2025 | 181,20 | 183,80 | 181,15 | 183,80 | 2,00% | 91,00 |
| 16.07.2025 | 181,95 | 182,05 | 180,05 | 180,20 | -1,02% | 61,00 |
| 15.07.2025 | 182,20 | 183,55 | 181,00 | 182,05 | 0,41% | 473,00 |
| 14.07.2025 | 183,55 | 183,55 | 181,30 | 181,30 | -0,96% | 375,00 |
| 11.07.2025 | 180,55 | 183,05 | 180,55 | 183,05 | -1,03% | 44,00 |
| 10.07.2025 | 180,20 | 184,95 | 180,20 | 184,95 | 2,07% | 38,00 |
| 09.07.2025 | 181,65 | 181,65 | 179,85 | 181,20 | -1,23% | 22,00 |
| 08.07.2025 | 182,35 | 183,65 | 180,05 | 183,45 | 0,58% | 122,00 |
| 07.07.2025 | 181,20 | 183,75 | 181,20 | 182,40 | 0,91% | 129,00 |
| 04.07.2025 | 181,05 | 181,55 | 180,55 | 180,75 | -0,71% | 53,00 |
| 03.07.2025 | 180,35 | 183,05 | 180,35 | 182,05 | 0,77% | 50,00 |
| 02.07.2025 | 180,00 | 180,75 | 180,00 | 180,65 | 1,57% | 43,00 |
| 01.07.2025 | 176,80 | 178,85 | 175,95 | 177,85 | -0,14% | 84,00 |
| 30.06.2025 | 179,00 | 179,00 | 176,95 | 178,10 | 0,62% | 27,00 |
| 27.06.2025 | 175,80 | 177,70 | 175,50 | 177,00 | -0,08% | 41,00 |
| 26.06.2025 | 175,40 | 177,15 | 175,40 | 177,15 | 1,03% | 262,00 |
| 25.06.2025 | 176,40 | 176,40 | 175,35 | 175,35 | -0,26% | 24,00 |
| 24.06.2025 | 174,55 | 175,80 | 174,30 | 175,80 | 1,68% | 12,00 |
| 23.06.2025 | 172,40 | 175,00 | 172,40 | 172,90 | -0,58% | 35,00 |
| 20.06.2025 | 173,85 | 173,90 | 173,85 | 173,90 | 1,02% | 27,00 |
| 19.06.2025 | 173,70 | 173,70 | 172,15 | 172,15 | -2,02% | 102,00 |
| 18.06.2025 | 173,65 | 175,70 | 173,65 | 175,70 | -0,28% | 20,00 |
| 17.06.2025 | 173,70 | 176,20 | 173,70 | 176,20 | -0,17% | 58,00 |
| 16.06.2025 | 175,95 | 176,90 | 173,65 | 176,50 | 0,60% | 31,00 |
| 13.06.2025 | 173,40 | 176,00 | 173,40 | 175,45 | 0,63% | 15,00 |
| 12.06.2025 | 175,35 | 175,35 | 173,70 | 174,35 | -1,77% | 106,00 |
| 11.06.2025 | 177,80 | 179,50 | 177,50 | 177,50 | -0,73% | 80,00 |
| 10.06.2025 | 179,30 | 179,30 | 178,80 | 178,80 | -1,57% | 38,00 |
| 09.06.2025 | 181,65 | 181,65 | 181,65 | 181,65 | 0,36% | 1,00 |
| 06.06.2025 | 179,45 | 181,10 | 179,45 | 181,00 | 0,86% | 11,00 |
| 05.06.2025 | 177,85 | 179,45 | 177,50 | 179,45 | 0,08% | 48,00 |
| 04.06.2025 | 177,90 | 179,30 | 177,75 | 179,30 | 0,25% | 9,00 |
| 03.06.2025 | 174,95 | 178,85 | 174,60 | 178,85 | 1,97% | 30,00 |
| 02.06.2025 | 178,35 | 178,35 | 173,65 | 175,40 | -1,21% | 519,00 |
| 30.05.2025 | 177,25 | 177,55 | 177,15 | 177,55 | 0,48% | 33,00 |
| 29.05.2025 | 180,95 | 181,00 | 176,70 | 176,70 | -1,56% | 58,00 |
| 28.05.2025 | 180,55 | 180,55 | 177,85 | 179,50 | 0,11% | 56,00 |
| 27.05.2025 | 174,90 | 179,30 | 174,65 | 179,30 | 2,43% | 564,00 |
| 26.05.2025 | 175,30 | 176,05 | 174,95 | 175,05 | -0,20% | 154,00 |
| 23.05.2025 | 178,00 | 178,00 | 175,00 | 175,40 | -1,29% | 56,00 |
| 22.05.2025 | 176,20 | 177,95 | 176,20 | 177,70 | 0,08% | 26,00 |
| 21.05.2025 | 181,20 | 181,20 | 177,55 | 177,55 | -2,90% | 135,00 |
| 20.05.2025 | 183,00 | 184,95 | 182,65 | 182,85 | -0,25% | 32,00 |
| 19.05.2025 | 179,55 | 183,30 | 178,95 | 183,30 | -1,05% | 160,00 |
| 16.05.2025 | 180,95 | 185,25 | 180,95 | 185,25 | 1,28% | 109,00 |
| 15.05.2025 | 181,85 | 182,90 | 180,05 | 182,90 | 1,30% | 106,00 |