37,160€
0,62%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 37,00 | 37,57 | 36,58 | 37,00 | 0,19% | 4.372,00 |
| 26.02.2026 | 37,81 | 38,10 | 36,36 | 36,93 | -2,33% | 3.295,00 |
| 25.02.2026 | 37,30 | 37,90 | 37,29 | 37,81 | 1,37% | 867,00 |
| 24.02.2026 | 36,82 | 37,30 | 36,80 | 37,30 | 1,36% | 1.780,00 |
| 23.02.2026 | 36,40 | 36,80 | 36,00 | 36,80 | 0,74% | 1.470,00 |
| 20.02.2026 | 36,59 | 36,96 | 36,29 | 36,53 | 0,11% | 1.685,00 |
| 19.02.2026 | 36,56 | 36,57 | 36,03 | 36,49 | -0,03% | 965,00 |
| 18.02.2026 | 35,38 | 36,60 | 35,38 | 36,50 | 3,87% | 1.319,00 |
| 17.02.2026 | 34,76 | 35,23 | 34,28 | 35,14 | 0,80% | 1.775,00 |
| 16.02.2026 | 34,61 | 35,05 | 34,61 | 34,86 | 0,69% | 1.014,00 |
| 13.02.2026 | 34,76 | 34,99 | 33,84 | 34,62 | -1,11% | 1.586,00 |
| 12.02.2026 | 36,12 | 36,80 | 34,99 | 35,01 | -3,05% | 4.296,00 |
| 11.02.2026 | 34,75 | 36,11 | 34,75 | 36,11 | 3,62% | 3.503,00 |
| 10.02.2026 | 34,87 | 34,87 | 33,98 | 34,85 | 0,11% | 1.694,00 |
| 09.02.2026 | 34,27 | 34,97 | 33,97 | 34,81 | 1,90% | 1.324,00 |
| 06.02.2026 | 33,14 | 34,16 | 32,90 | 34,16 | 2,95% | 1.338,00 |
| 05.02.2026 | 33,35 | 34,22 | 33,09 | 33,18 | 1,47% | 2.235,00 |
| 04.02.2026 | 35,66 | 35,73 | 32,55 | 32,70 | -7,31% | 6.718,00 |
| 03.02.2026 | 34,74 | 35,29 | 34,65 | 35,28 | 2,11% | 5.752,00 |
| 02.02.2026 | 34,30 | 34,55 | 33,26 | 34,55 | 0,88% | 5.040,00 |
| 30.01.2026 | 34,15 | 34,25 | 33,66 | 34,25 | -0,03% | 6.618,00 |
| 29.01.2026 | 33,80 | 35,37 | 33,80 | 34,26 | 3,10% | 1.037,00 |
| 28.01.2026 | 33,76 | 33,80 | 33,03 | 33,23 | -1,28% | 1.427,00 |
| 27.01.2026 | 33,16 | 33,70 | 33,13 | 33,66 | 1,85% | 1.510,00 |
| 26.01.2026 | 32,82 | 33,05 | 32,65 | 33,05 | 0,55% | 1.173,00 |
| 23.01.2026 | 33,00 | 33,30 | 32,62 | 32,87 | -0,33% | 2.439,00 |
| 22.01.2026 | 33,87 | 33,88 | 32,78 | 32,98 | -3,00% | 9.574,00 |
| 21.01.2026 | 32,47 | 34,00 | 32,43 | 34,00 | 4,97% | 8.462,00 |
| 20.01.2026 | 32,94 | 32,94 | 31,44 | 32,39 | -2,15% | 7.530,00 |
| 19.01.2026 | 33,26 | 33,26 | 32,04 | 33,10 | -1,81% | 2.401,00 |
| 16.01.2026 | 33,24 | 33,71 | 33,12 | 33,71 | 1,51% | 5.161,00 |
| 15.01.2026 | 33,18 | 33,25 | 32,83 | 33,21 | 1,59% | 4.079,00 |
| 14.01.2026 | 32,45 | 32,85 | 32,45 | 32,69 | 0,65% | 866,00 |
| 13.01.2026 | 32,40 | 32,73 | 31,85 | 32,48 | -0,31% | 15.142,00 |
| 12.01.2026 | 32,04 | 32,59 | 31,70 | 32,58 | 1,24% | 2.542,00 |
| 09.01.2026 | 31,92 | 32,34 | 31,80 | 32,18 | 2,06% | 1.201,00 |
| 08.01.2026 | 31,95 | 31,99 | 31,53 | 31,53 | -2,11% | 1.015,00 |
| 07.01.2026 | 31,40 | 32,28 | 31,40 | 32,21 | 2,38% | 1.709,00 |
| 06.01.2026 | 31,51 | 31,51 | 31,32 | 31,46 | 0,70% | 373,00 |
| 05.01.2026 | 31,34 | 31,42 | 31,10 | 31,24 | 0,00% | 1.671,00 |
| 02.01.2026 | 30,54 | 31,24 | 30,54 | 31,24 | 2,93% | 1.448,00 |
| 30.12.2025 | 30,09 | 30,40 | 30,09 | 30,35 | 0,53% | 8.720,00 |
| 29.12.2025 | 30,48 | 30,55 | 30,06 | 30,19 | -0,59% | 1.411,00 |
| 23.12.2025 | 30,16 | 30,37 | 30,16 | 30,37 | 0,40% | 326,00 |
| 22.12.2025 | 29,94 | 30,38 | 29,93 | 30,25 | 1,00% | 1.375,00 |
| 19.12.2025 | 29,60 | 29,95 | 29,60 | 29,95 | 1,35% | 715,00 |
| 18.12.2025 | 29,28 | 29,71 | 28,83 | 29,55 | 0,92% | 545,00 |
| 17.12.2025 | 30,21 | 30,22 | 29,28 | 29,28 | -3,11% | 1.477,00 |
| 16.12.2025 | 30,39 | 30,55 | 29,98 | 30,22 | -1,02% | 3.195,00 |
| 15.12.2025 | 30,27 | 30,53 | 30,02 | 30,53 | 0,20% | 692,00 |
| 12.12.2025 | 30,74 | 31,03 | 30,22 | 30,47 | -0,78% | 552,00 |
| 11.12.2025 | 31,30 | 31,30 | 30,64 | 30,71 | -2,69% | 520,00 |
| 10.12.2025 | 30,33 | 31,56 | 30,33 | 31,56 | 3,88% | 2.095,00 |
| 09.12.2025 | 30,34 | 30,44 | 30,14 | 30,38 | 0,43% | 416,00 |
| 08.12.2025 | 29,66 | 30,43 | 29,66 | 30,25 | 1,34% | 289,00 |
| 05.12.2025 | 29,55 | 30,16 | 29,55 | 29,85 | 1,08% | 6.445,00 |
| 04.12.2025 | 28,48 | 29,53 | 28,47 | 29,53 | 4,02% | 788,00 |
| 03.12.2025 | 28,30 | 28,39 | 28,00 | 28,39 | 1,94% | 199,00 |
| 02.12.2025 | 27,84 | 28,10 | 27,70 | 27,85 | 0,14% | 967,00 |
| 01.12.2025 | 27,83 | 27,84 | 27,62 | 27,81 | 0,00% | 317,00 |
| 28.11.2025 | 27,93 | 27,93 | 27,81 | 27,81 | 0,43% | 993,00 |
| 27.11.2025 | 27,42 | 27,70 | 27,37 | 27,69 | 1,28% | 396,00 |
| 26.11.2025 | 26,96 | 27,34 | 26,96 | 27,34 | 2,21% | 1.412,00 |
| 25.11.2025 | 26,92 | 26,92 | 26,50 | 26,75 | -0,48% | 3.147,00 |
| 24.11.2025 | 26,80 | 27,01 | 26,80 | 26,88 | 1,09% | 330,00 |
| 21.11.2025 | 26,87 | 26,96 | 26,48 | 26,59 | -4,59% | 5.383,00 |
| 20.11.2025 | 26,20 | 28,80 | 26,20 | 27,87 | 6,70% | 627,00 |
| 19.11.2025 | 25,80 | 26,12 | 25,80 | 26,12 | 1,52% | 164,00 |
| 18.11.2025 | 25,82 | 26,16 | 25,69 | 25,73 | -2,57% | 909,00 |
| 17.11.2025 | 26,63 | 26,65 | 26,41 | 26,41 | -0,45% | 199,00 |
| 14.11.2025 | 26,54 | 26,54 | 26,04 | 26,53 | -0,15% | 302,00 |
| 13.11.2025 | 27,06 | 27,06 | 26,33 | 26,57 | -1,59% | 1.262,00 |
| 12.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,06% | 50,00 |
| 11.11.2025 | 27,17 | 27,29 | 27,02 | 27,29 | 1,11% | 599,00 |
| 10.11.2025 | 26,73 | 27,02 | 26,73 | 26,99 | 1,54% | 1.433,00 |
| 07.11.2025 | 26,90 | 27,03 | 26,31 | 26,58 | -1,30% | 1.305,00 |
| 06.11.2025 | 26,59 | 27,06 | 26,59 | 26,93 | 0,34% | 2.155,00 |
| 05.11.2025 | 27,04 | 27,17 | 26,80 | 26,84 | -2,40% | 563,00 |
| 04.11.2025 | 27,58 | 27,83 | 27,47 | 27,50 | -3,27% | 921,00 |
| 03.11.2025 | 28,54 | 28,56 | 28,34 | 28,43 | 0,18% | 2.987,00 |
| 31.10.2025 | 27,98 | 28,41 | 27,98 | 28,38 | 2,12% | 2.409,00 |
| 30.10.2025 | 28,03 | 28,03 | 27,79 | 27,79 | -1,94% | 1.062,00 |
| 29.10.2025 | 27,96 | 28,50 | 27,96 | 28,34 | 3,54% | 549,00 |
| 28.10.2025 | 28,15 | 29,00 | 25,60 | 27,37 | -2,49% | 8.185,00 |
| 27.10.2025 | 27,05 | 28,07 | 27,05 | 28,07 | 4,39% | 1.597,00 |
| 24.10.2025 | 26,44 | 26,93 | 26,44 | 26,89 | 1,17% | 708,00 |
| 23.10.2025 | 26,14 | 26,58 | 26,14 | 26,58 | 3,63% | 62,00 |
| 22.10.2025 | 25,57 | 25,90 | 25,36 | 25,65 | 0,23% | 2.931,00 |
| 21.10.2025 | 25,64 | 25,65 | 25,44 | 25,59 | -0,23% | 4.153,00 |
| 20.10.2025 | 25,50 | 25,65 | 25,35 | 25,65 | 1,50% | 3.763,00 |
| 17.10.2025 | 26,16 | 26,16 | 25,25 | 25,27 | -3,14% | 1.967,00 |
| 16.10.2025 | 26,09 | 26,09 | 26,09 | 26,09 | 0,12% | 100,00 |
| 15.10.2025 | 26,52 | 26,52 | 25,97 | 26,06 | -1,21% | 414,00 |
| 14.10.2025 | 26,31 | 26,38 | 25,84 | 26,38 | 0,53% | 720,00 |
| 13.10.2025 | 26,20 | 26,24 | 26,15 | 26,24 | 0,00% | 1.750,00 |
| 10.10.2025 | 25,47 | 26,52 | 25,47 | 26,24 | 3,67% | 896,00 |
| 09.10.2025 | 25,00 | 25,31 | 25,00 | 25,31 | 2,80% | 505,00 |
| 08.10.2025 | 24,78 | 24,78 | 24,62 | 24,62 | -0,57% | 1.103,00 |
| 07.10.2025 | 24,50 | 24,76 | 24,40 | 24,76 | 1,19% | 646,00 |
| 06.10.2025 | 25,01 | 25,01 | 24,47 | 24,47 | -2,04% | 3.148,00 |