185,000€
0,93%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 185,75 | 187,75 | 184,35 | 184,35 | -1,36% | 143,00 |
| 06.11.2024 | 180,00 | 187,00 | 179,00 | 186,90 | 6,40% | 319,00 |
| 05.11.2024 | 172,55 | 175,65 | 172,55 | 175,65 | 1,68% | 24,00 |
| 04.11.2024 | 170,35 | 172,75 | 170,35 | 172,75 | -0,52% | 7,00 |
| 01.11.2024 | 173,75 | 174,35 | 173,05 | 173,65 | -0,03% | 141,00 |
| 31.10.2024 | 172,25 | 173,70 | 172,10 | 173,70 | 0,03% | 249,00 |
| 30.10.2024 | 174,75 | 174,80 | 173,65 | 173,65 | -2,09% | 19,00 |
| 29.10.2024 | 176,15 | 177,35 | 175,80 | 177,35 | 0,28% | 144,00 |
| 28.10.2024 | 174,25 | 176,85 | 174,05 | 176,85 | 0,83% | 42,00 |
| 25.10.2024 | 173,50 | 175,40 | 173,50 | 175,40 | 1,98% | 63,00 |
| 24.10.2024 | 172,35 | 172,55 | 172,00 | 172,00 | -0,41% | 35,00 |
| 23.10.2024 | 176,40 | 176,50 | 172,40 | 172,70 | -1,23% | 174,00 |
| 22.10.2024 | 175,70 | 175,70 | 173,65 | 174,85 | -0,43% | 46,00 |
| 21.10.2024 | 174,90 | 177,40 | 174,90 | 175,60 | 0,11% | 211,00 |
| 18.10.2024 | 174,15 | 176,40 | 174,15 | 175,40 | -0,11% | 64,00 |
| 17.10.2024 | 175,80 | 176,95 | 174,85 | 175,60 | 0,57% | 327,00 |
| 16.10.2024 | 170,90 | 175,10 | 170,85 | 174,60 | 0,49% | 458,00 |
| 15.10.2024 | 174,10 | 174,25 | 171,00 | 173,75 | 0,55% | 94,00 |
| 14.10.2024 | 172,95 | 172,95 | 170,85 | 172,80 | 1,05% | 153,00 |
| 11.10.2024 | 167,00 | 171,10 | 167,00 | 171,00 | 1,69% | 108,00 |
| 10.10.2024 | 167,30 | 169,35 | 167,00 | 168,15 | 0,42% | 188,00 |
| 09.10.2024 | 164,65 | 168,50 | 164,65 | 167,45 | 1,33% | 377,00 |
| 08.10.2024 | 164,65 | 165,55 | 164,60 | 165,25 | -1,40% | 59,00 |
| 07.10.2024 | 166,00 | 168,15 | 165,75 | 167,60 | 0,72% | 832,00 |
| 04.10.2024 | 162,75 | 166,40 | 162,75 | 166,40 | 1,03% | 52,00 |
| 03.10.2024 | 164,65 | 164,70 | 164,65 | 164,70 | 0,30% | 70,00 |
| 02.10.2024 | 162,90 | 164,30 | 162,65 | 164,20 | 0,12% | 181,00 |
| 01.10.2024 | 163,75 | 164,00 | 162,20 | 164,00 | 0,61% | 240,00 |
| 30.09.2024 | 161,90 | 163,05 | 161,90 | 163,00 | -0,61% | 441,00 |
| 27.09.2024 | 164,40 | 164,45 | 161,65 | 164,00 | 0,37% | 163,00 |
| 26.09.2024 | 164,65 | 164,85 | 162,75 | 163,40 | 0,28% | 123,00 |
| 25.09.2024 | 160,05 | 163,10 | 160,05 | 162,95 | 1,56% | 54,00 |
| 24.09.2024 | 160,30 | 161,35 | 160,15 | 160,45 | -0,53% | 40,00 |
| 23.09.2024 | 159,85 | 161,70 | 159,85 | 161,30 | 0,97% | 99,00 |
| 20.09.2024 | 160,50 | 160,50 | 158,70 | 159,75 | -0,16% | 30,00 |
| 19.09.2024 | 156,15 | 160,20 | 156,15 | 160,00 | 2,14% | 82,00 |
| 18.09.2024 | 157,70 | 157,70 | 154,45 | 156,65 | 0,42% | 223,00 |
| 17.09.2024 | 152,25 | 156,00 | 152,15 | 156,00 | 1,73% | 161,00 |
| 16.09.2024 | 152,90 | 153,35 | 151,30 | 153,35 | 0,13% | 82,00 |
| 13.09.2024 | 150,65 | 154,50 | 150,65 | 153,15 | 1,49% | 97,00 |
| 12.09.2024 | 149,15 | 150,90 | 148,75 | 150,90 | 1,93% | 18,00 |
| 11.09.2024 | 147,25 | 148,05 | 147,10 | 148,05 | -0,64% | 50,00 |
| 10.09.2024 | 146,25 | 149,00 | 146,25 | 149,00 | 0,51% | 20,00 |
| 09.09.2024 | 145,05 | 148,35 | 145,05 | 148,25 | 1,79% | 117,00 |
| 06.09.2024 | 146,10 | 148,00 | 145,65 | 145,65 | -1,42% | 75,00 |
| 05.09.2024 | 147,10 | 148,90 | 145,85 | 147,75 | -0,30% | 38,00 |
| 04.09.2024 | 147,40 | 148,40 | 146,45 | 148,20 | -0,54% | 217,00 |
| 03.09.2024 | 152,35 | 153,80 | 149,00 | 149,00 | -2,07% | 44,00 |
| 02.09.2024 | 152,55 | 154,00 | 152,15 | 152,15 | 0,69% | 69,00 |
| 30.08.2024 | 150,80 | 152,60 | 150,75 | 151,10 | -0,49% | 39,00 |
| 29.08.2024 | 148,20 | 152,65 | 148,20 | 151,85 | 2,19% | 68,00 |
| 28.08.2024 | 146,90 | 149,05 | 146,90 | 148,60 | 0,81% | 31,00 |
| 27.08.2024 | 147,10 | 148,85 | 146,80 | 147,40 | -0,71% | 66,00 |
| 26.08.2024 | 147,80 | 149,70 | 147,80 | 148,45 | 0,41% | 67,00 |
| 23.08.2024 | 147,85 | 148,55 | 146,35 | 147,85 | 1,02% | 50,00 |
| 22.08.2024 | 144,05 | 146,35 | 144,05 | 146,35 | 1,18% | 13,00 |
| 21.08.2024 | 143,40 | 144,65 | 143,35 | 144,65 | -0,86% | 32,00 |
| 20.08.2024 | 145,90 | 146,60 | 145,90 | 145,90 | 1,21% | 178,00 |
| 19.08.2024 | 144,00 | 145,45 | 142,90 | 144,15 | 0,10% | 57,00 |
| 16.08.2024 | 143,50 | 144,00 | 143,00 | 144,00 | -0,55% | 69,00 |
| 15.08.2024 | 143,00 | 144,85 | 141,30 | 144,80 | 3,02% | 148,00 |
| 14.08.2024 | 141,00 | 141,50 | 138,80 | 140,55 | -0,57% | 597,00 |
| 13.08.2024 | 141,90 | 141,90 | 141,35 | 141,35 | -0,28% | 64,00 |
| 12.08.2024 | 141,05 | 141,75 | 141,00 | 141,75 | 0,18% | 38,00 |
| 09.08.2024 | 141,25 | 142,90 | 141,25 | 141,50 | -0,60% | 22,00 |
| 08.08.2024 | 138,80 | 142,70 | 138,80 | 142,35 | 0,57% | 65,00 |
| 07.08.2024 | 139,00 | 142,35 | 139,00 | 141,55 | 2,76% | 38,00 |
| 06.08.2024 | 138,75 | 138,75 | 136,90 | 137,75 | 0,22% | 4,00 |
| 05.08.2024 | 137,95 | 137,95 | 134,50 | 137,45 | -1,86% | 291,00 |