169,300$
0,15%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 169,19 | 169,95 | 165,53 | 169,23 | 0,11% | 1.967.409,00 |
| 30.05.2024 | 167,51 | 169,16 | 167,34 | 169,04 | 0,93% | 1.004.937,00 |
| 29.05.2024 | 167,97 | 168,07 | 166,80 | 167,49 | -0,73% | 1.653.415,00 |
| 28.05.2024 | 169,86 | 169,95 | 168,07 | 168,72 | -0,58% | 702.809,00 |
| 24.05.2024 | 169,87 | 170,42 | 168,91 | 169,70 | 0,13% | 948.293,00 |
| 23.05.2024 | 170,71 | 170,72 | 168,67 | 169,48 | -0,07% | 1.087.059,00 |
| 22.05.2024 | 170,08 | 170,43 | 168,92 | 169,60 | -0,26% | 702.038,00 |
| 21.05.2024 | 170,37 | 170,66 | 168,77 | 170,05 | -0,35% | 1.301.136,00 |
| 20.05.2024 | 168,56 | 170,83 | 167,72 | 170,65 | 1,38% | 919.878,00 |
| 17.05.2024 | 166,85 | 168,50 | 166,00 | 168,32 | 1,00% | 1.322.059,00 |
| 16.05.2024 | 168,50 | 168,62 | 166,34 | 166,66 | -1,38% | 837.648,00 |
| 15.05.2024 | 166,00 | 169,13 | 166,00 | 168,99 | 2,33% | 1.167.629,00 |
| 14.05.2024 | 164,61 | 165,54 | 163,23 | 165,15 | 0,15% | 976.880,00 |
| 13.05.2024 | 168,33 | 168,43 | 164,74 | 164,90 | -2,04% | 906.586,00 |
| 10.05.2024 | 168,32 | 168,58 | 166,58 | 168,34 | 0,60% | 981.928,00 |
| 09.05.2024 | 165,26 | 167,75 | 165,24 | 167,33 | 1,07% | 896.740,00 |
| 08.05.2024 | 164,26 | 166,39 | 164,20 | 165,56 | 0,59% | 1.044.546,00 |
| 07.05.2024 | 163,77 | 165,69 | 163,00 | 164,59 | 0,96% | 1.145.345,00 |
| 06.05.2024 | 163,28 | 164,14 | 162,74 | 163,02 | 0,50% | 1.404.238,00 |
| 03.05.2024 | 161,91 | 162,27 | 159,73 | 162,21 | 0,20% | 819.696,00 |
| 02.05.2024 | 160,89 | 162,07 | 159,48 | 161,88 | 0,83% | 961.898,00 |
| 01.05.2024 | 160,79 | 162,32 | 159,65 | 160,54 | -0,34% | 1.017.204,00 |
| 30.04.2024 | 162,48 | 163,93 | 160,92 | 161,08 | -1,32% | 1.514.107,00 |
| 29.04.2024 | 163,56 | 164,10 | 161,77 | 163,23 | -0,69% | 1.600.097,00 |
| 26.04.2024 | 163,02 | 164,50 | 162,36 | 164,36 | 0,72% | 1.343.033,00 |
| 25.04.2024 | 162,42 | 163,38 | 160,37 | 163,18 | -0,12% | 1.799.470,00 |
| 24.04.2024 | 162,25 | 167,49 | 160,87 | 163,38 | 10,04% | 3.725.337,00 |
| 23.04.2024 | 146,61 | 148,52 | 146,30 | 148,48 | 1,92% | 1.090.088,00 |
| 22.04.2024 | 144,27 | 146,68 | 143,22 | 145,69 | 1,05% | 1.049.380,00 |
| 19.04.2024 | 144,67 | 146,16 | 143,74 | 144,17 | -0,07% | 1.220.608,00 |
| 18.04.2024 | 145,45 | 145,58 | 143,65 | 144,27 | -0,19% | 831.134,00 |
| 17.04.2024 | 146,05 | 146,05 | 143,84 | 144,55 | -0,63% | 960.816,00 |
| 16.04.2024 | 145,11 | 145,93 | 143,81 | 145,46 | 0,15% | 660.308,00 |
| 15.04.2024 | 148,55 | 148,84 | 145,11 | 145,24 | -0,64% | 763.212,00 |
| 12.04.2024 | 146,53 | 147,85 | 145,95 | 146,18 | -1,04% | 847.966,00 |
| 11.04.2024 | 147,47 | 148,53 | 146,65 | 147,71 | 0,12% | 1.257.174,00 |
| 10.04.2024 | 146,10 | 148,34 | 145,16 | 147,54 | -0,22% | 1.512.498,00 |
| 09.04.2024 | 149,45 | 149,93 | 146,96 | 147,86 | -1,07% | 815.760,00 |
| 08.04.2024 | 150,50 | 150,61 | 149,33 | 149,46 | -0,69% | 973.324,00 |
| 05.04.2024 | 148,55 | 151,00 | 148,41 | 150,50 | 2,14% | 1.126.085,00 |
| 04.04.2024 | 149,35 | 150,19 | 146,69 | 147,34 | -0,58% | 938.272,00 |
| 03.04.2024 | 145,65 | 148,40 | 145,52 | 148,20 | 1,56% | 1.034.821,00 |
| 02.04.2024 | 144,68 | 146,43 | 144,02 | 145,93 | 0,74% | 1.041.870,00 |
| 01.04.2024 | 145,59 | 145,85 | 144,72 | 144,86 | -0,56% | 567.920,00 |
| 28.03.2024 | 145,89 | 146,20 | 144,52 | 145,68 | -0,13% | 728.192,00 |
| 27.03.2024 | 144,77 | 145,88 | 144,44 | 145,87 | 1,36% | 580.672,00 |
| 26.03.2024 | 142,59 | 144,11 | 141,85 | 143,91 | 0,76% | 582.035,00 |
| 25.03.2024 | 143,69 | 143,99 | 142,32 | 142,83 | -0,66% | 544.945,00 |
| 22.03.2024 | 144,95 | 145,42 | 143,56 | 143,78 | -0,75% | 453.879,00 |
| 21.03.2024 | 143,48 | 145,11 | 143,14 | 144,86 | 1,40% | 773.419,00 |
| 20.03.2024 | 142,19 | 143,20 | 141,71 | 142,86 | 0,52% | 657.256,00 |
| 19.03.2024 | 141,83 | 142,45 | 141,04 | 142,12 | 0,40% | 783.729,00 |
| 18.03.2024 | 140,14 | 141,63 | 139,82 | 141,55 | 1,24% | 1.138.053,00 |
| 15.03.2024 | 139,22 | 140,93 | 139,12 | 139,82 | -0,73% | 1.631.067,00 |
| 14.03.2024 | 142,00 | 142,00 | 140,05 | 140,85 | -1,03% | 995.283,00 |
| 13.03.2024 | 143,36 | 143,36 | 141,47 | 142,31 | -0,54% | 793.650,00 |
| 12.03.2024 | 141,00 | 143,51 | 140,76 | 143,08 | 1,48% | 1.103.678,00 |
| 11.03.2024 | 142,36 | 142,36 | 139,27 | 141,00 | -1,07% | 1.174.342,00 |
| 08.03.2024 | 142,20 | 142,84 | 141,87 | 142,52 | 0,37% | 595.908,00 |
| 07.03.2024 | 141,90 | 142,65 | 141,49 | 141,99 | 0,43% | 656.387,00 |
| 06.03.2024 | 141,57 | 142,34 | 141,05 | 141,38 | 0,06% | 733.406,00 |
| 05.03.2024 | 141,59 | 142,63 | 140,61 | 141,30 | -0,54% | 711.651,00 |
| 04.03.2024 | 141,79 | 143,25 | 141,30 | 142,07 | -0,01% | 509.721,00 |
| 01.03.2024 | 141,46 | 142,27 | 140,96 | 142,08 | 0,56% | 965.007,00 |
| 29.02.2024 | 139,79 | 141,75 | 139,55 | 141,29 | 1,29% | 1.319.037,00 |
| 28.02.2024 | 138,04 | 139,89 | 137,48 | 139,49 | 1,30% | 1.064.610,00 |
| 27.02.2024 | 137,36 | 138,05 | 136,64 | 137,70 | 0,01% | 978.507,00 |
| 26.02.2024 | 138,09 | 138,60 | 137,67 | 137,68 | -0,44% | 753.953,00 |
| 23.02.2024 | 138,33 | 138,97 | 138,03 | 138,29 | 0,34% | 1.524.421,00 |
| 22.02.2024 | 136,32 | 137,89 | 135,86 | 137,82 | 1,29% | 992.763,00 |
| 21.02.2024 | 135,00 | 136,08 | 134,66 | 136,06 | 1,24% | 826.763,00 |
| 20.02.2024 | 133,38 | 134,73 | 133,38 | 134,40 | 0,09% | 1.093.168,00 |
| 16.02.2024 | 134,15 | 135,53 | 133,70 | 134,28 | 0,24% | 1.696.679,00 |
| 15.02.2024 | 135,11 | 136,57 | 132,77 | 133,96 | -0,84% | 1.927.566,00 |
| 14.02.2024 | 134,00 | 135,35 | 131,33 | 135,09 | -0,96% | 1.853.448,00 |
| 13.02.2024 | 135,62 | 136,98 | 134,91 | 136,40 | -0,49% | 1.682.394,00 |
| 12.02.2024 | 137,16 | 137,80 | 136,44 | 137,07 | 0,29% | 1.757.749,00 |
| 09.02.2024 | 137,00 | 137,56 | 136,15 | 136,68 | -0,04% | 1.296.031,00 |
| 08.02.2024 | 136,50 | 137,12 | 136,02 | 136,73 | 0,17% | 1.324.191,00 |
| 07.02.2024 | 135,50 | 137,33 | 135,04 | 136,50 | 1,31% | 1.444.758,00 |
| 06.02.2024 | 134,13 | 134,97 | 133,52 | 134,74 | 0,63% | 1.030.876,00 |
| 05.02.2024 | 133,42 | 134,30 | 132,51 | 133,90 | -0,27% | 1.189.027,00 |
| 02.02.2024 | 133,00 | 135,23 | 133,00 | 134,26 | 0,64% | 1.040.094,00 |
| 01.02.2024 | 132,28 | 133,79 | 131,59 | 133,40 | 1,39% | 795.869,00 |
| 31.01.2024 | 132,96 | 133,27 | 131,31 | 131,57 | -0,84% | 1.217.686,00 |
| 30.01.2024 | 130,99 | 132,87 | 130,83 | 132,69 | 1,14% | 1.258.071,00 |
| 29.01.2024 | 129,66 | 131,56 | 129,66 | 131,20 | 0,94% | 1.093.911,00 |
| 26.01.2024 | 130,02 | 130,87 | 129,34 | 129,98 | 0,12% | 660.190,00 |
| 25.01.2024 | 130,82 | 131,93 | 129,23 | 129,82 | 0,25% | 1.099.461,00 |
| 24.01.2024 | 129,66 | 130,15 | 128,96 | 129,50 | 0,36% | 858.577,00 |
| 23.01.2024 | 129,09 | 129,41 | 128,11 | 129,03 | 0,35% | 626.018,00 |
| 22.01.2024 | 128,56 | 129,04 | 128,28 | 128,58 | 0,45% | 683.181,00 |
| 19.01.2024 | 127,32 | 128,51 | 126,42 | 128,01 | 1,00% | 809.476,00 |
| 18.01.2024 | 126,00 | 126,89 | 125,67 | 126,74 | 0,73% | 915.803,00 |
| 17.01.2024 | 127,01 | 127,89 | 125,56 | 125,82 | -1,83% | 768.635,00 |
| 16.01.2024 | 128,93 | 129,00 | 127,44 | 128,16 | 0,11% | 1.321.640,00 |
| 12.01.2024 | 127,77 | 128,29 | 126,80 | 128,02 | 0,81% | 694.975,00 |
| 11.01.2024 | 128,07 | 128,48 | 126,49 | 126,99 | 0,59% | 1.266.529,00 |
| 10.01.2024 | 125,96 | 126,63 | 125,82 | 126,24 | -0,01% | 700.284,00 |
| 09.01.2024 | 125,37 | 126,50 | 124,76 | 126,25 | -0,13% | 974.778,00 |