151,775€
0,73%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 150,95 | 151,90 | 150,95 | 151,77 | 0,73% | - |
| 02.05.2024 | 151,02 | 151,15 | 149,25 | 150,68 | -0,18% | 3,00 |
| 30.04.2024 | 152,33 | 153,00 | 150,73 | 150,95 | -0,84% | 1,00 |
| 29.04.2024 | 153,90 | 155,00 | 150,95 | 152,23 | -0,99% | - |
| 26.04.2024 | 152,08 | 154,00 | 151,30 | 153,75 | 1,28% | 21,00 |
| 25.04.2024 | 152,35 | 154,08 | 150,23 | 151,80 | -0,38% | 2,00 |
| 24.04.2024 | 138,70 | 156,43 | 138,70 | 152,38 | 10,06% | 75,00 |
| 23.04.2024 | 136,75 | 138,95 | 136,43 | 138,45 | 1,32% | - |
| 22.04.2024 | 135,27 | 137,70 | 134,77 | 136,65 | 0,89% | - |
| 19.04.2024 | 135,55 | 136,88 | 132,90 | 135,45 | -0,04% | - |
| 18.04.2024 | 135,10 | 136,73 | 134,95 | 135,50 | -0,06% | - |
| 17.04.2024 | 137,00 | 137,38 | 134,85 | 135,58 | -0,97% | - |
| 16.04.2024 | 136,70 | 137,55 | 135,40 | 136,90 | 0,00% | - |
| 15.04.2024 | 136,60 | 139,88 | 136,58 | 136,90 | -0,29% | - |
| 12.04.2024 | 137,73 | 138,85 | 137,13 | 137,30 | -0,47% | 2,00 |
| 11.04.2024 | 137,35 | 138,45 | 136,80 | 137,95 | 0,47% | 19,00 |
| 10.04.2024 | 136,20 | 138,00 | 134,55 | 137,30 | 1,01% | - |
| 09.04.2024 | 137,65 | 137,88 | 135,38 | 135,93 | -1,25% | - |
| 08.04.2024 | 138,73 | 139,25 | 137,55 | 137,65 | -0,95% | - |
| 05.04.2024 | 135,65 | 139,35 | 135,65 | 138,98 | 2,23% | - |
| 04.04.2024 | 136,75 | 138,23 | 135,33 | 135,95 | -0,62% | - |
| 03.04.2024 | 135,52 | 136,98 | 134,70 | 136,80 | 0,81% | 57,00 |
| 02.04.2024 | 135,05 | 135,95 | 133,75 | 135,70 | 0,44% | - |
| 28.03.2024 | 134,73 | 135,52 | 133,93 | 135,10 | 0,39% | - |
| 27.03.2024 | 132,30 | 134,75 | 132,30 | 134,58 | 1,47% | - |
| 26.03.2024 | 132,20 | 133,02 | 131,15 | 132,63 | 0,68% | - |
| 25.03.2024 | 132,58 | 133,13 | 131,38 | 131,73 | -1,13% | - |
| 22.03.2024 | 133,38 | 134,20 | 132,88 | 133,23 | -0,30% | 6,00 |
| 21.03.2024 | 130,85 | 133,68 | 130,63 | 133,63 | 1,96% | - |
| 20.03.2024 | 131,25 | 131,63 | 130,38 | 131,05 | 0,33% | - |
| 19.03.2024 | 130,20 | 131,18 | 129,77 | 130,63 | 0,44% | - |
| 18.03.2024 | 128,33 | 130,30 | 128,18 | 130,05 | 1,42% | - |
| 15.03.2024 | 129,40 | 129,58 | 127,95 | 128,23 | -0,75% | - |
| 14.03.2024 | 130,00 | 130,63 | 128,48 | 129,20 | -0,54% | - |
| 13.03.2024 | 130,95 | 131,18 | 129,25 | 129,90 | -0,76% | - |
| 12.03.2024 | 128,95 | 131,40 | 128,20 | 130,90 | 1,45% | 1,00 |
| 11.03.2024 | 130,25 | 130,43 | 127,43 | 129,02 | -0,90% | - |
| 08.03.2024 | 129,10 | 130,58 | 129,10 | 130,20 | 0,42% | - |
| 07.03.2024 | 129,73 | 130,90 | 129,25 | 129,65 | -0,15% | - |
| 06.03.2024 | 130,40 | 130,55 | 129,65 | 129,85 | -0,27% | - |
| 05.03.2024 | 130,85 | 131,90 | 129,55 | 130,20 | -0,65% | - |
| 04.03.2024 | 131,10 | 131,93 | 129,30 | 131,05 | 0,10% | 99,00 |
| 01.03.2024 | 130,75 | 131,30 | 130,10 | 130,93 | -0,02% | - |
| 29.02.2024 | 128,70 | 131,18 | 128,10 | 130,95 | 1,69% | - |
| 28.02.2024 | 126,98 | 129,08 | 126,60 | 128,77 | 1,42% | - |
| 27.02.2024 | 126,88 | 127,28 | 121,80 | 126,98 | -0,04% | - |
| 26.02.2024 | 127,63 | 127,78 | 126,88 | 127,03 | -0,55% | 1,00 |
| 23.02.2024 | 127,33 | 128,40 | 127,25 | 127,73 | 0,27% | 20,00 |
| 22.02.2024 | 125,75 | 127,45 | 125,28 | 127,38 | 1,35% | - |
| 21.02.2024 | 124,35 | 125,80 | 123,73 | 125,68 | 1,27% | - |
| 20.02.2024 | 124,60 | 124,63 | 123,18 | 124,10 | -0,40% | - |
| 19.02.2024 | 124,65 | 124,90 | 124,30 | 124,60 | -0,04% | 3,00 |
| 16.02.2024 | 124,35 | 125,83 | 123,93 | 124,65 | 0,24% | 5,00 |
| 15.02.2024 | 125,93 | 126,65 | 123,38 | 124,35 | -1,09% | - |
| 14.02.2024 | 127,18 | 127,83 | 122,53 | 125,73 | -1,55% | 150,00 |
| 13.02.2024 | 127,25 | 127,85 | 125,80 | 127,70 | 0,37% | 1,00 |
| 12.02.2024 | 127,03 | 127,90 | 126,38 | 127,23 | 0,32% | - |
| 09.02.2024 | 126,33 | 127,48 | 126,23 | 126,83 | 0,04% | - |
| 08.02.2024 | 126,68 | 127,45 | 126,28 | 126,78 | 0,04% | - |
| 07.02.2024 | 125,30 | 127,50 | 124,55 | 126,73 | 1,32% | - |
| 06.02.2024 | 124,15 | 125,65 | 123,88 | 125,08 | 0,34% | 9,00 |
| 05.02.2024 | 124,45 | 125,03 | 123,58 | 124,65 | 0,00% | 8,00 |
| 02.02.2024 | 122,70 | 125,33 | 122,40 | 124,65 | 1,55% | - |
| 01.02.2024 | 121,68 | 123,03 | 118,00 | 122,75 | 0,68% | - |
| 31.01.2024 | 121,70 | 123,10 | 120,98 | 121,93 | -0,33% | - |
| 30.01.2024 | 121,85 | 122,53 | 120,43 | 122,33 | 1,12% | - |
| 29.01.2024 | 119,65 | 121,80 | 119,65 | 120,98 | 1,02% | - |
| 26.01.2024 | 119,35 | 120,30 | 118,98 | 119,75 | 0,06% | - |
| 25.01.2024 | 118,98 | 121,45 | 118,43 | 119,68 | 0,48% | - |
| 24.01.2024 | 118,88 | 119,65 | 118,13 | 119,10 | 0,04% | 25,00 |
| 23.01.2024 | 118,15 | 119,33 | 117,75 | 119,05 | 0,76% | - |
| 22.01.2024 | 117,48 | 118,60 | 117,00 | 118,15 | 0,64% | 10,00 |
| 19.01.2024 | 116,03 | 118,00 | 116,03 | 117,40 | 0,66% | - |
| 18.01.2024 | 115,63 | 116,88 | 114,95 | 116,63 | 0,86% | - |
| 17.01.2024 | 117,85 | 118,00 | 115,43 | 115,63 | -2,01% | - |
| 16.01.2024 | 117,15 | 119,65 | 116,93 | 118,00 | 0,73% | 1,00 |
| 15.01.2024 | 116,93 | 117,53 | 116,85 | 117,15 | 0,26% | 4,00 |
| 12.01.2024 | 115,73 | 117,08 | 115,15 | 116,85 | 0,93% | 2,00 |
| 11.01.2024 | 115,05 | 117,63 | 114,95 | 115,78 | 0,70% | 11,00 |
| 10.01.2024 | 115,50 | 115,85 | 114,73 | 114,98 | -0,43% | - |
| 09.01.2024 | 115,43 | 115,75 | 114,13 | 115,48 | 0,17% | - |
| 08.01.2024 | 113,95 | 115,45 | 113,88 | 115,28 | 0,37% | - |
| 05.01.2024 | 113,30 | 115,33 | 113,10 | 114,85 | 1,52% | - |
| 04.01.2024 | 114,18 | 114,83 | 113,08 | 113,13 | -0,83% | - |
| 03.01.2024 | 115,08 | 115,08 | 114,05 | 114,08 | -0,91% | 3,00 |
| 02.01.2024 | 114,83 | 115,98 | 114,05 | 115,13 | 0,26% | 1,00 |
| 29.12.2023 | 114,78 | 115,30 | 114,55 | 114,83 | 0,02% | - |
| 28.12.2023 | 114,48 | 115,05 | 114,03 | 114,80 | 0,37% | - |
| 27.12.2023 | 114,98 | 115,58 | 113,93 | 114,38 | -0,48% | 23,00 |
| 22.12.2023 | 114,85 | 115,70 | 114,28 | 114,93 | -0,09% | - |
| 21.12.2023 | 114,15 | 115,23 | 114,13 | 115,03 | 0,57% | 8,00 |
| 20.12.2023 | 114,03 | 116,10 | 114,03 | 114,38 | -0,22% | 1,00 |
| 19.12.2023 | 111,80 | 114,75 | 111,78 | 114,63 | 1,87% | - |
| 18.12.2023 | 112,25 | 112,68 | 111,58 | 112,53 | 0,47% | 3,00 |
| 15.12.2023 | 110,83 | 112,80 | 110,75 | 112,00 | 1,04% | 2,00 |
| 14.12.2023 | 111,75 | 112,43 | 110,70 | 110,85 | -0,81% | - |
| 13.12.2023 | 111,08 | 111,98 | 110,55 | 111,75 | 0,63% | 50,00 |
| 12.12.2023 | 110,75 | 111,40 | 110,15 | 111,05 | 0,29% | 1,00 |
| 11.12.2023 | 109,93 | 110,90 | 109,83 | 110,73 | 0,64% | - |
| 08.12.2023 | 110,13 | 111,15 | 109,85 | 110,03 | 0,07% | - |