157,400€
-6,56%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 165,13 | 166,02 | 155,73 | 159,05 | -5,58% | - |
| 02.04.2025 | 169,10 | 169,25 | 168,45 | 168,45 | 0,30% | 26,00 |
| 01.04.2025 | 168,55 | 168,55 | 166,35 | 167,95 | 0,57% | 6,00 |
| 31.03.2025 | 166,75 | 167,05 | 163,60 | 167,00 | -0,60% | 517,00 |
| 28.03.2025 | 172,65 | 173,05 | 168,00 | 168,00 | -3,11% | 94,00 |
| 27.03.2025 | 174,30 | 174,75 | 172,60 | 173,40 | -0,40% | 45,00 |
| 26.03.2025 | 175,10 | 175,65 | 174,10 | 174,10 | -0,97% | 84,00 |
| 25.03.2025 | 174,70 | 175,80 | 174,40 | 175,80 | 1,01% | 68,00 |
| 24.03.2025 | 171,10 | 174,50 | 171,10 | 174,05 | 2,38% | 543,00 |
| 21.03.2025 | 170,00 | 170,80 | 169,80 | 170,00 | -0,44% | 117,00 |
| 20.03.2025 | 170,95 | 171,45 | 170,55 | 170,75 | 0,29% | 24,00 |
| 19.03.2025 | 166,10 | 170,95 | 166,10 | 170,25 | 2,28% | 131,00 |
| 18.03.2025 | 165,70 | 167,90 | 165,60 | 166,45 | -0,30% | 99,00 |
| 17.03.2025 | 163,70 | 166,95 | 163,10 | 166,95 | 1,89% | 210,00 |
| 14.03.2025 | 162,45 | 163,95 | 161,65 | 163,85 | 2,12% | 159,00 |
| 13.03.2025 | 161,30 | 162,75 | 160,45 | 160,45 | -0,59% | 134,00 |
| 12.03.2025 | 162,45 | 163,20 | 161,35 | 161,40 | 0,09% | 319,00 |
| 11.03.2025 | 161,50 | 161,90 | 159,90 | 161,25 | 0,09% | 388,00 |
| 10.03.2025 | 165,70 | 165,70 | 161,10 | 161,10 | -2,27% | 289,00 |
| 07.03.2025 | 163,00 | 164,90 | 160,95 | 164,85 | 0,21% | 387,00 |
| 06.03.2025 | 164,55 | 166,85 | 164,10 | 164,50 | -0,54% | 281,00 |
| 05.03.2025 | 166,30 | 167,95 | 163,75 | 165,40 | -1,08% | 272,00 |
| 04.03.2025 | 172,50 | 173,95 | 164,10 | 167,20 | -5,32% | 201,00 |
| 03.03.2025 | 177,05 | 179,15 | 176,45 | 176,60 | 0,26% | 79,00 |
| 28.02.2025 | 173,55 | 176,15 | 173,55 | 176,15 | 0,26% | 54,00 |
| 27.02.2025 | 172,00 | 176,65 | 172,00 | 175,70 | 0,69% | 265,00 |
| 26.02.2025 | 172,85 | 176,10 | 171,85 | 174,50 | 0,87% | 358,00 |
| 25.02.2025 | 172,80 | 173,30 | 171,40 | 173,00 | -0,37% | 230,00 |
| 24.02.2025 | 175,55 | 177,95 | 173,35 | 173,65 | -3,61% | 78,00 |
| 21.02.2025 | 181,80 | 184,35 | 180,15 | 180,15 | -1,64% | 171,00 |
| 20.02.2025 | 183,65 | 186,20 | 182,25 | 183,15 | -1,00% | 70,00 |
| 19.02.2025 | 179,10 | 185,00 | 178,15 | 185,00 | 2,95% | 134,00 |
| 18.02.2025 | 182,00 | 182,00 | 177,50 | 179,70 | -1,02% | 937,00 |
| 17.02.2025 | 180,65 | 181,55 | 178,55 | 181,55 | 1,14% | 312,00 |
| 14.02.2025 | 189,20 | 189,20 | 179,50 | 179,50 | -3,73% | 351,00 |
| 13.02.2025 | 182,80 | 186,45 | 180,65 | 186,45 | 2,39% | 251,00 |
| 12.02.2025 | 200,10 | 201,70 | 176,80 | 182,10 | -9,18% | 1.126,00 |
| 11.02.2025 | 200,70 | 202,70 | 200,10 | 200,50 | -0,69% | 234,00 |
| 10.02.2025 | 200,70 | 202,40 | 200,60 | 201,90 | 1,00% | 374,00 |
| 07.02.2025 | 199,95 | 201,90 | 199,65 | 199,90 | -0,35% | 202,00 |
| 06.02.2025 | 198,60 | 201,40 | 198,60 | 200,60 | 1,26% | 65,00 |
| 05.02.2025 | 198,60 | 198,60 | 196,20 | 198,10 | -0,85% | 46,00 |
| 04.02.2025 | 197,20 | 200,60 | 196,10 | 199,80 | 0,45% | 158,00 |
| 03.02.2025 | 201,60 | 201,60 | 197,20 | 198,90 | -1,29% | 71,00 |
| 31.01.2025 | 202,00 | 204,30 | 201,50 | 201,50 | -0,25% | 171,00 |
| 30.01.2025 | 198,05 | 202,30 | 198,05 | 202,00 | 1,41% | 144,00 |
| 29.01.2025 | 197,65 | 199,20 | 195,50 | 199,20 | 1,32% | 245,00 |
| 28.01.2025 | 196,30 | 197,15 | 193,95 | 196,60 | 0,77% | 263,00 |
| 27.01.2025 | 197,00 | 197,00 | 194,80 | 195,10 | -1,64% | 115,00 |
| 24.01.2025 | 198,00 | 200,90 | 197,65 | 198,35 | -0,80% | 250,00 |
| 23.01.2025 | 197,55 | 202,00 | 197,55 | 199,95 | 0,63% | 427,00 |
| 22.01.2025 | 198,40 | 198,70 | 196,40 | 198,70 | 0,94% | 123,00 |
| 21.01.2025 | 194,90 | 197,05 | 194,70 | 196,85 | -0,08% | 116,00 |
| 20.01.2025 | 196,90 | 197,00 | 194,40 | 197,00 | 0,18% | 111,00 |
| 17.01.2025 | 192,85 | 196,65 | 192,85 | 196,65 | 0,85% | 175,00 |
| 16.01.2025 | 193,55 | 195,00 | 193,25 | 195,00 | 0,10% | 97,00 |
| 15.01.2025 | 193,75 | 195,55 | 191,40 | 194,80 | 1,14% | 57,00 |
| 14.01.2025 | 186,35 | 192,60 | 186,35 | 192,60 | 3,44% | 96,00 |
| 13.01.2025 | 183,50 | 186,75 | 183,30 | 186,20 | 0,62% | 58,00 |
| 10.01.2025 | 186,20 | 186,20 | 183,50 | 185,05 | 0,60% | 40,00 |
| 09.01.2025 | 183,90 | 186,10 | 183,60 | 183,95 | -0,27% | 19,00 |
| 08.01.2025 | 182,30 | 184,45 | 182,30 | 184,45 | 0,49% | 33,00 |
| 07.01.2025 | 183,35 | 186,00 | 183,35 | 183,55 | -1,18% | 60,00 |
| 06.01.2025 | 183,55 | 185,90 | 183,55 | 185,75 | 0,16% | 517,00 |
| 03.01.2025 | 182,85 | 186,20 | 182,85 | 185,45 | 1,01% | 107,00 |
| 02.01.2025 | 184,30 | 186,05 | 182,25 | 183,60 | 1,13% | 203,00 |
| 30.12.2024 | 182,65 | 184,10 | 181,55 | 181,55 | -1,20% | 25,00 |
| 27.12.2024 | 187,20 | 187,20 | 183,75 | 183,75 | 0,49% | 69,00 |
| 23.12.2024 | 184,45 | 186,80 | 182,85 | 182,85 | -1,35% | 233,00 |
| 20.12.2024 | 181,55 | 185,35 | 179,55 | 185,35 | 1,12% | 561,00 |
| 19.12.2024 | 183,60 | 183,60 | 182,50 | 183,30 | -0,14% | 103,00 |
| 18.12.2024 | 188,05 | 188,50 | 183,55 | 183,55 | -2,93% | 251,00 |
| 17.12.2024 | 190,95 | 193,15 | 189,00 | 189,10 | -0,81% | 75,00 |
| 16.12.2024 | 188,95 | 191,70 | 188,70 | 190,65 | -0,83% | 73,00 |
| 13.12.2024 | 192,15 | 193,55 | 191,85 | 192,25 | -0,18% | 215,00 |
| 12.12.2024 | 194,30 | 194,30 | 192,60 | 192,60 | -0,87% | 212,00 |
| 11.12.2024 | 194,85 | 195,20 | 192,80 | 194,30 | 0,67% | 139,00 |
| 10.12.2024 | 190,85 | 193,00 | 190,20 | 193,00 | 0,05% | 124,00 |
| 09.12.2024 | 193,50 | 195,90 | 192,90 | 192,90 | -0,34% | 202,00 |
| 06.12.2024 | 190,50 | 193,55 | 190,35 | 193,55 | 0,47% | 53,00 |
| 05.12.2024 | 193,55 | 193,55 | 191,30 | 192,65 | 0,44% | 68,00 |
| 04.12.2024 | 190,10 | 192,20 | 190,10 | 191,80 | 0,87% | 106,00 |
| 03.12.2024 | 189,45 | 191,15 | 188,65 | 190,15 | -0,05% | 108,00 |
| 02.12.2024 | 190,05 | 191,30 | 189,95 | 190,25 | 0,42% | 255,00 |
| 29.11.2024 | 188,75 | 189,45 | 188,55 | 189,45 | -0,89% | 8,00 |
| 28.11.2024 | 188,80 | 191,15 | 188,70 | 191,15 | 1,22% | 67,00 |
| 27.11.2024 | 191,40 | 193,30 | 188,85 | 188,85 | -1,61% | 197,00 |
| 26.11.2024 | 191,00 | 191,95 | 187,70 | 191,95 | 1,24% | 114,00 |
| 25.11.2024 | 192,85 | 192,85 | 188,40 | 189,60 | -0,42% | 95,00 |
| 22.11.2024 | 188,05 | 191,00 | 188,05 | 190,40 | 0,85% | 85,00 |
| 21.11.2024 | 183,25 | 188,80 | 183,25 | 188,80 | 2,47% | 98,00 |
| 20.11.2024 | 184,90 | 187,15 | 184,25 | 184,25 | 0,16% | 18,00 |
| 19.11.2024 | 185,00 | 185,00 | 182,00 | 183,95 | -0,97% | 65,00 |
| 18.11.2024 | 185,85 | 185,90 | 183,35 | 185,75 | 0,19% | 95,00 |
| 15.11.2024 | 186,35 | 187,15 | 185,40 | 185,40 | -0,35% | 30,00 |
| 14.11.2024 | 188,95 | 188,95 | 186,05 | 186,05 | -1,53% | 56,00 |
| 13.11.2024 | 185,90 | 188,95 | 185,70 | 188,95 | 0,32% | 99,00 |
| 12.11.2024 | 187,95 | 188,50 | 187,95 | 188,35 | -0,74% | 107,00 |
| 11.11.2024 | 188,60 | 190,25 | 186,75 | 189,75 | 0,74% | 40,00 |
| 08.11.2024 | 185,50 | 188,35 | 183,55 | 188,35 | 2,17% | 120,00 |