Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 72,57 | 72,60 | 72,43 | 72,43 | -0,30% | - |
| 25.02.2021 | 72,64 | 72,67 | 72,64 | 72,65 | -2,79% | - |
| 24.02.2021 | 74,32 | 75,12 | 74,03 | 74,74 | 0,26% | - |
| 23.02.2021 | 74,97 | 74,97 | 0,00 | 74,54 | 0,61% | - |
| 22.02.2021 | 73,82 | 75,82 | 73,75 | 74,09 | 0,17% | - |
| 19.02.2021 | 74,80 | 75,12 | 73,74 | 73,97 | 2,59% | - |
| 18.02.2021 | 73,72 | 74,27 | 71,02 | 72,10 | -9,25% | - |
| 17.02.2021 | 79,51 | 79,51 | 79,44 | 79,45 | -1,24% | - |
| 16.02.2021 | 80,36 | 81,10 | 79,23 | 80,44 | -0,16% | - |
| 12.02.2021 | 79,98 | 80,68 | 79,49 | 80,57 | -0,58% | - |
| 11.02.2021 | 80,81 | 81,14 | 79,26 | 81,04 | -2,43% | - |
| 10.02.2021 | 82,62 | 83,98 | 0,00 | 83,06 | 1,28% | - |
| 09.02.2021 | 81,82 | 82,58 | 81,37 | 82,01 | -0,72% | - |
| 08.02.2021 | 81,85 | 82,76 | 81,64 | 82,60 | 2,52% | - |
| 05.02.2021 | 80,33 | 81,37 | 80,29 | 80,57 | 0,01% | - |
| 04.02.2021 | 80,52 | 80,59 | 80,52 | 80,57 | 1,76% | - |
| 03.02.2021 | 77,66 | 79,45 | 77,58 | 79,18 | 0,98% | - |
| 02.02.2021 | 78,44 | 78,44 | 78,38 | 78,41 | 2,70% | - |
| 01.02.2021 | 75,40 | 76,49 | 74,77 | 76,35 | 2,95% | - |
| 29.01.2021 | 75,13 | 75,51 | 73,38 | 74,16 | -1,15% | - |
| 28.01.2021 | 74,82 | 76,36 | 74,67 | 75,02 | 0,94% | - |
| 27.01.2021 | 75,47 | 76,00 | 74,02 | 74,33 | -3,23% | - |
| 26.01.2021 | 78,33 | 78,42 | 76,64 | 76,81 | -2,93% | - |
| 25.01.2021 | 80,24 | 80,39 | 78,95 | 79,13 | -1,72% | - |
| 22.01.2021 | 79,92 | 80,84 | 79,84 | 80,51 | -0,48% | - |
| 21.01.2021 | 80,88 | 80,90 | 80,86 | 80,90 | -0,64% | - |
| 20.01.2021 | 81,16 | 81,74 | 80,98 | 81,42 | -0,32% | - |
| 19.01.2021 | 82,78 | 83,58 | 81,64 | 81,69 | -0,33% | - |
| 15.01.2021 | 81,08 | 82,33 | 80,76 | 81,96 | -2,01% | - |
| 14.01.2021 | 83,39 | 83,90 | 82,48 | 83,64 | 1,16% | - |
| 13.01.2021 | 83,60 | 83,60 | 82,19 | 82,68 | -1,38% | - |
| 12.01.2021 | 83,23 | 84,28 | 83,12 | 83,84 | 2,52% | - |
| 11.01.2021 | 81,27 | 81,86 | 81,02 | 81,78 | 0,68% | - |
| 08.01.2021 | 81,31 | 81,31 | 81,23 | 81,23 | -0,85% | - |
| 07.01.2021 | 81,49 | 82,24 | 80,29 | 81,93 | 3,61% | - |
| 06.01.2021 | 76,69 | 79,83 | 76,55 | 79,08 | 7,61% | - |
| 05.01.2021 | 72,98 | 74,65 | 72,84 | 73,49 | 1,27% | - |
| 04.01.2021 | 73,81 | 73,82 | 72,31 | 72,57 | -0,91% | - |
| 31.12.2020 | 72,58 | 73,45 | 72,42 | 73,24 | 1,17% | - |
| 30.12.2020 | 72,74 | 72,82 | 72,06 | 72,39 | 0,40% | - |
| 29.12.2020 | 72,13 | 72,50 | 71,23 | 72,10 | -0,70% | - |
| 28.12.2020 | 73,97 | 73,99 | 72,53 | 72,61 | -0,09% | - |
| 24.12.2020 | 72,60 | 73,40 | 72,46 | 72,67 | -0,55% | - |
| 23.12.2020 | 71,62 | 73,24 | 71,41 | 73,07 | 1,13% | - |
| 22.12.2020 | 72,92 | 73,00 | 71,87 | 72,26 | -0,86% | - |
| 21.12.2020 | 71,91 | 73,21 | 71,86 | 72,89 | -0,95% | - |
| 18.12.2020 | 73,25 | 74,68 | 72,86 | 73,59 | 0,09% | - |
| 17.12.2020 | 73,25 | 73,59 | 72,77 | 73,52 | 0,87% | - |
| 16.12.2020 | 73,69 | 80,74 | 72,89 | 72,89 | -1,32% | - |
| 15.12.2020 | 74,74 | 81,10 | 73,86 | 73,86 | 0,77% | - |
| 14.12.2020 | 74,92 | 75,09 | 73,30 | 73,30 | -0,76% | - |
| 11.12.2020 | 75,27 | 75,31 | 73,86 | 73,86 | -1,95% | - |
| 10.12.2020 | 76,10 | 76,13 | 75,21 | 75,33 | 3,04% | - |
| 09.12.2020 | 76,44 | 76,44 | 66,98 | 73,11 | -3,04% | - |
| 08.12.2020 | 75,81 | 76,87 | 75,40 | 75,40 | 1,28% | - |
| 07.12.2020 | 75,10 | 75,88 | 71,44 | 74,45 | -1,28% | - |
| 04.12.2020 | 75,29 | 80,25 | 74,99 | 75,41 | 1,67% | - |
| 03.12.2020 | 0,00 | 80,45 | 0,00 | 74,17 | -0,57% | - |
| 02.12.2020 | 72,53 | 74,60 | 71,92 | 74,60 | 4,50% | - |
| 01.12.2020 | 72,31 | 72,45 | 66,71 | 71,39 | -2,53% | - |
| 30.11.2020 | 72,95 | 73,58 | 72,43 | 73,24 | -0,93% | - |
| 27.11.2020 | 74,23 | 74,24 | 73,56 | 73,93 | -0,23% | - |
| 25.11.2020 | 74,84 | 75,11 | 73,93 | 74,10 | -2,67% | - |
| 24.11.2020 | 75,87 | 77,19 | 75,74 | 76,13 | 3,75% | - |
| 23.11.2020 | 71,99 | 73,53 | 71,97 | 73,38 | 3,68% | - |
| 20.11.2020 | 71,22 | 71,26 | 70,42 | 70,78 | -2,17% | - |
| 19.11.2020 | 72,48 | 72,48 | 72,34 | 72,35 | -0,58% | - |
| 18.11.2020 | 72,46 | 73,30 | 72,07 | 72,77 | 1,95% | - |
| 17.11.2020 | 71,35 | 71,37 | 71,34 | 71,37 | -0,32% | - |
| 16.11.2020 | 72,50 | 72,89 | 71,05 | 71,60 | 2,77% | - |
| 13.11.2020 | 69,16 | 70,08 | 68,45 | 69,67 | 2,49% | - |
| 12.11.2020 | 67,89 | 68,46 | 67,37 | 67,98 | -0,21% | - |
| 11.11.2020 | 67,42 | 68,60 | 67,18 | 68,12 | -1,29% | - |
| 10.11.2020 | 69,20 | 69,39 | 67,95 | 69,01 | 0,44% | - |
| 09.11.2020 | 0,00 | 70,85 | 0,00 | 68,71 | 12,49% | - |
| 06.11.2020 | 61,85 | 62,58 | 60,93 | 61,08 | -2,13% | - |
| 05.11.2020 | 63,59 | 63,97 | 62,41 | 62,41 | 1,09% | - |
| 04.11.2020 | 63,00 | 64,66 | 0,00 | 61,74 | -6,14% | - |
| 03.11.2020 | 63,58 | 66,22 | 63,45 | 65,78 | 6,38% | - |
| 02.11.2020 | 61,31 | 62,02 | 60,64 | 61,83 | 4,11% | - |
| 30.10.2020 | 58,90 | 60,06 | 58,74 | 59,39 | 1,02% | - |
| 29.10.2020 | 56,37 | 59,59 | 56,10 | 58,79 | 4,75% | - |
| 28.10.2020 | 57,36 | 57,65 | 55,83 | 56,13 | -4,32% | - |
| 27.10.2020 | 59,67 | 59,86 | 58,55 | 58,66 | -2,55% | - |
| 26.10.2020 | 59,94 | 60,24 | 59,09 | 60,20 | -2,96% | - |
| 23.10.2020 | 62,81 | 63,38 | 61,95 | 62,03 | -0,64% | - |
| 22.10.2020 | 62,09 | 62,67 | 61,74 | 62,43 | 0,54% | - |
| 21.10.2020 | 63,07 | 63,85 | 62,10 | 62,10 | -1,69% | - |
| 20.10.2020 | 62,80 | 64,20 | 62,29 | 63,17 | 1,75% | - |
| 19.10.2020 | 63,52 | 64,00 | 0,00 | 62,08 | -2,00% | - |
| 16.10.2020 | 64,11 | 64,19 | 63,24 | 63,35 | -0,27% | - |
| 15.10.2020 | 63,10 | 63,96 | 62,77 | 63,52 | -1,17% | - |
| 14.10.2020 | 64,84 | 65,05 | 64,13 | 64,27 | 0,45% | - |
| 13.10.2020 | 63,14 | 64,46 | 63,04 | 63,98 | 1,60% | - |
| 12.10.2020 | 63,92 | 64,06 | 62,96 | 62,98 | -2,33% | - |
| 09.10.2020 | 64,62 | 64,89 | 63,90 | 64,48 | -0,29% | - |
| 08.10.2020 | 64,70 | 65,23 | 63,68 | 64,67 | 0,09% | - |
| 07.10.2020 | 64,80 | 65,27 | 63,90 | 64,61 | 1,20% | - |
| 06.10.2020 | 64,81 | 66,01 | 63,62 | 63,85 | -0,95% | - |
| 05.10.2020 | 64,36 | 64,58 | 0,00 | 64,46 | 2,83% | - |