179,125€
-0,65%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 179,63 | 180,95 | 177,48 | 179,00 | -0,72% | - |
| 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 |
| 14.05.2025 | 183,40 | 183,40 | 180,55 | 180,55 | -1,50% | 29,00 |
| 13.05.2025 | 181,70 | 183,30 | 179,55 | 183,30 | 1,89% | 309,00 |
| 12.05.2025 | 175,95 | 180,00 | 175,55 | 179,90 | 6,20% | 144,00 |
| 09.05.2025 | 169,40 | 169,40 | 169,25 | 169,40 | -1,51% | 58,00 |
| 08.05.2025 | 168,00 | 172,00 | 168,00 | 172,00 | 3,30% | 18,00 |
| 07.05.2025 | 168,30 | 168,30 | 166,50 | 166,50 | -0,03% | 36,00 |
| 06.05.2025 | 166,30 | 168,60 | 166,30 | 166,55 | -1,80% | 94,00 |
| 05.05.2025 | 168,65 | 169,60 | 166,55 | 169,60 | 0,65% | 62,00 |
| 02.05.2025 | 165,70 | 170,15 | 164,95 | 168,50 | 4,66% | 109,00 |
| 30.04.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -0,83% | 2,00 |
| 29.04.2025 | 162,35 | 162,35 | 162,35 | 162,35 | 0,71% | 19,00 |
| 28.04.2025 | 162,00 | 162,00 | 160,95 | 161,20 | 0,25% | 43,00 |
| 25.04.2025 | 164,00 | 165,10 | 160,80 | 160,80 | -1,50% | 255,00 |
| 24.04.2025 | 159,95 | 163,25 | 158,45 | 163,25 | -0,24% | 80,00 |
| 23.04.2025 | 153,30 | 166,55 | 153,30 | 163,65 | 9,39% | 43,00 |
| 22.04.2025 | 143,65 | 149,60 | 143,65 | 149,60 | 0,20% | 282,00 |
| 17.04.2025 | 150,10 | 151,25 | 147,00 | 149,30 | -0,93% | 582,00 |
| 16.04.2025 | 150,70 | 150,70 | 150,70 | 150,70 | -1,34% | 1,00 |
| 15.04.2025 | 154,05 | 154,50 | 151,60 | 152,75 | 0,10% | 51,00 |
| 14.04.2025 | 152,70 | 153,45 | 151,15 | 152,60 | -0,23% | 200,00 |
| 11.04.2025 | 150,30 | 152,95 | 147,00 | 152,95 | 0,26% | 718,00 |
| 10.04.2025 | 159,15 | 159,15 | 146,15 | 152,55 | -4,27% | 59,00 |
| 09.04.2025 | 143,00 | 159,75 | 140,90 | 159,35 | 6,23% | 272,00 |
| 08.04.2025 | 150,50 | 152,65 | 150,00 | 150,00 | 3,06% | 96,00 |
| 07.04.2025 | 141,70 | 146,85 | 138,70 | 145,55 | -0,51% | 731,00 |
| 04.04.2025 | 154,65 | 156,85 | 146,20 | 146,30 | -7,99% | 391,00 |
| 03.04.2025 | 165,10 | 165,10 | 156,95 | 159,00 | -5,61% | 240,00 |
| 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 |