24,955€
-2,18%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,91 | 24,94 | 24,84 | 24,94 | -2,23% | 34,00 |
| 30.09.2025 | 25,22 | 25,51 | 24,40 | 25,51 | 1,03% | 4.809,00 |
| 29.09.2025 | 25,36 | 25,40 | 25,25 | 25,25 | -0,90% | 589,00 |
| 26.09.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,83% | 40,00 |
| 25.09.2025 | 25,55 | 25,55 | 25,27 | 25,27 | 0,12% | 102,00 |
| 24.09.2025 | 25,50 | 25,50 | 25,20 | 25,24 | -1,41% | 4.105,00 |
| 23.09.2025 | 25,24 | 25,60 | 25,13 | 25,60 | 1,55% | 480,00 |
| 22.09.2025 | 25,74 | 25,74 | 25,21 | 25,21 | -2,10% | 4.054,00 |
| 19.09.2025 | 25,27 | 25,75 | 25,21 | 25,75 | 1,06% | 2.214,00 |
| 18.09.2025 | 25,48 | 25,48 | 25,48 | 25,48 | 0,20% | 5,00 |
| 17.09.2025 | 25,64 | 25,64 | 25,26 | 25,43 | -1,09% | 1.790,00 |
| 16.09.2025 | 26,00 | 26,02 | 25,71 | 25,71 | -2,21% | 1.036,00 |
| 15.09.2025 | 26,29 | 26,36 | 26,26 | 26,29 | 0,50% | 332,00 |
| 12.09.2025 | 26,28 | 26,28 | 26,16 | 26,16 | 0,33% | 1.134,00 |
| 11.09.2025 | 25,69 | 26,17 | 25,62 | 26,08 | 1,80% | 176,00 |
| 10.09.2025 | 24,87 | 25,62 | 24,86 | 25,62 | 3,06% | 371,00 |
| 09.09.2025 | 24,94 | 25,13 | 24,78 | 24,86 | -0,22% | 411,00 |
| 08.09.2025 | 24,82 | 24,97 | 24,71 | 24,91 | 0,73% | 859,00 |
| 05.09.2025 | 24,50 | 24,73 | 24,50 | 24,73 | 1,52% | 686,00 |
| 04.09.2025 | 24,15 | 24,36 | 23,72 | 24,36 | -0,65% | 1.836,00 |
| 03.09.2025 | 24,74 | 24,74 | 24,52 | 24,52 | 0,16% | 630,00 |
| 02.09.2025 | 25,01 | 25,01 | 24,48 | 24,48 | -3,36% | 580,00 |
| 01.09.2025 | 25,05 | 25,33 | 25,05 | 25,33 | 1,08% | 272,00 |
| 29.08.2025 | 24,85 | 25,06 | 24,85 | 25,06 | 0,76% | 201,00 |
| 28.08.2025 | 24,61 | 25,00 | 24,52 | 24,87 | 1,26% | 328,00 |
| 27.08.2025 | 24,36 | 24,56 | 24,36 | 24,56 | -0,12% | 56,00 |
| 26.08.2025 | 24,30 | 24,59 | 24,18 | 24,59 | 1,44% | 386,00 |
| 25.08.2025 | 24,30 | 24,30 | 24,22 | 24,24 | -0,08% | 15,00 |
| 22.08.2025 | 24,22 | 24,26 | 24,11 | 24,26 | -0,04% | 607,00 |
| 21.08.2025 | 24,31 | 24,31 | 24,27 | 24,27 | 0,25% | 56,00 |
| 20.08.2025 | 24,40 | 24,40 | 24,21 | 24,21 | -0,04% | 767,00 |
| 19.08.2025 | 24,36 | 24,39 | 24,22 | 24,22 | -0,25% | 967,00 |
| 18.08.2025 | 24,25 | 24,40 | 24,25 | 24,28 | 0,12% | 497,00 |
| 15.08.2025 | 24,46 | 24,46 | 24,09 | 24,25 | -0,25% | 740,00 |
| 14.08.2025 | 23,97 | 24,31 | 23,97 | 24,31 | 1,21% | 808,00 |
| 13.08.2025 | 24,24 | 24,27 | 24,02 | 24,02 | -0,70% | 3.344,00 |
| 12.08.2025 | 23,93 | 24,19 | 23,93 | 24,19 | 1,21% | 366,00 |
| 11.08.2025 | 24,02 | 24,02 | 23,80 | 23,90 | -0,29% | 360,00 |
| 08.08.2025 | 24,07 | 24,07 | 23,57 | 23,97 | -0,17% | 2.646,00 |
| 07.08.2025 | 24,09 | 24,09 | 24,01 | 24,01 | 0,46% | 216,00 |
| 06.08.2025 | 24,33 | 24,33 | 23,90 | 23,90 | -1,97% | 244,00 |
| 05.08.2025 | 24,30 | 24,38 | 24,28 | 24,38 | 1,12% | 424,00 |
| 04.08.2025 | 24,16 | 24,20 | 24,07 | 24,11 | 0,67% | 1.320,00 |
| 01.08.2025 | 24,02 | 24,27 | 23,92 | 23,95 | -1,24% | 2.463,00 |
| 31.07.2025 | 24,25 | 24,26 | 24,25 | 24,25 | 0,33% | 370,00 |
| 30.07.2025 | 24,00 | 24,21 | 24,00 | 24,17 | 0,08% | 1.586,00 |
| 29.07.2025 | 23,88 | 24,24 | 23,88 | 24,15 | 0,84% | 961,00 |
| 28.07.2025 | 24,27 | 24,27 | 23,95 | 23,95 | -0,21% | 937,00 |
| 25.07.2025 | 23,80 | 24,00 | 23,79 | 24,00 | 1,01% | 346,00 |
| 24.07.2025 | 23,67 | 23,94 | 23,67 | 23,76 | 0,59% | 1.420,00 |
| 23.07.2025 | 22,82 | 23,62 | 22,82 | 23,62 | 4,19% | 1.011,00 |
| 22.07.2025 | 22,89 | 22,89 | 22,66 | 22,67 | -1,52% | 222,00 |
| 21.07.2025 | 22,31 | 23,20 | 22,31 | 23,02 | 3,00% | 740,00 |
| 18.07.2025 | 21,58 | 22,92 | 21,32 | 22,35 | 3,57% | 2.540,00 |
| 17.07.2025 | 21,61 | 22,01 | 21,30 | 21,58 | 1,79% | 1.729,00 |
| 16.07.2025 | 21,02 | 21,28 | 20,52 | 21,20 | 0,66% | 2.838,00 |
| 15.07.2025 | 19,81 | 21,35 | 19,81 | 21,06 | 7,53% | 1.329,00 |
| 14.07.2025 | 19,72 | 19,72 | 19,50 | 19,59 | -0,41% | 2.209,00 |
| 11.07.2025 | 19,84 | 19,94 | 19,51 | 19,67 | -2,26% | 924,00 |
| 10.07.2025 | 20,06 | 20,12 | 20,01 | 20,12 | 1,46% | 6.349,00 |
| 09.07.2025 | 19,82 | 19,91 | 19,82 | 19,83 | 0,10% | 598,00 |
| 08.07.2025 | 19,94 | 19,98 | 19,77 | 19,81 | -0,63% | 661,00 |
| 07.07.2025 | 19,84 | 19,94 | 19,79 | 19,94 | 0,13% | 79,00 |
| 04.07.2025 | 20,00 | 20,00 | 19,91 | 19,91 | -0,15% | 760,00 |
| 03.07.2025 | 19,91 | 19,94 | 19,91 | 19,94 | 0,15% | 2.473,00 |
| 02.07.2025 | 19,82 | 19,96 | 19,78 | 19,91 | 0,86% | 636,00 |
| 01.07.2025 | 20,09 | 20,15 | 19,74 | 19,74 | -1,94% | 744,00 |
| 30.06.2025 | 20,11 | 20,13 | 20,05 | 20,13 | 0,65% | 2.115,00 |
| 27.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 20,00 |
| 26.06.2025 | 19,53 | 19,65 | 19,53 | 19,65 | 0,72% | 274,00 |
| 25.06.2025 | 19,38 | 19,52 | 19,38 | 19,51 | -0,28% | 63,00 |
| 24.06.2025 | 19,77 | 19,89 | 19,57 | 19,57 | -0,41% | 872,00 |
| 23.06.2025 | 19,40 | 19,65 | 19,35 | 19,65 | 0,18% | 2.180,00 |
| 20.06.2025 | 19,57 | 19,61 | 19,57 | 19,61 | 0,80% | 17,00 |
| 19.06.2025 | 19,29 | 19,61 | 19,29 | 19,46 | 0,86% | 3.500,00 |
| 18.06.2025 | 19,31 | 19,31 | 19,29 | 19,29 | 0,44% | 135,00 |
| 17.06.2025 | 19,31 | 19,41 | 19,21 | 19,21 | -0,93% | 1.681,00 |
| 16.06.2025 | 19,44 | 19,63 | 19,34 | 19,39 | 0,54% | 2.477,00 |
| 13.06.2025 | 19,13 | 19,41 | 19,13 | 19,28 | -0,90% | 400,00 |
| 12.06.2025 | 19,32 | 19,51 | 19,32 | 19,46 | -0,51% | 580,00 |
| 11.06.2025 | 18,98 | 19,56 | 18,98 | 19,56 | 2,76% | 817,00 |
| 10.06.2025 | 19,05 | 19,05 | 18,95 | 19,03 | 0,08% | 459,00 |
| 09.06.2025 | 18,83 | 19,09 | 18,83 | 19,02 | 2,31% | 926,00 |
| 06.06.2025 | 18,30 | 18,71 | 18,28 | 18,59 | 1,45% | 338,00 |
| 05.06.2025 | 18,30 | 18,33 | 18,30 | 18,32 | -0,03% | 141,00 |
| 04.06.2025 | 18,33 | 18,33 | 18,25 | 18,33 | 2,43% | 1.607,00 |
| 03.06.2025 | 17,62 | 17,89 | 17,62 | 17,89 | 1,88% | 4.363,00 |
| 02.06.2025 | 17,58 | 17,58 | 17,53 | 17,56 | -0,23% | 149,00 |
| 30.05.2025 | 17,74 | 17,80 | 17,60 | 17,60 | -2,14% | 1.049,00 |
| 29.05.2025 | 17,99 | 17,99 | 17,99 | 17,99 | 0,47% | 9,00 |
| 28.05.2025 | 17,78 | 18,00 | 17,78 | 17,90 | 0,34% | 2.105,00 |
| 27.05.2025 | 17,78 | 17,87 | 17,75 | 17,84 | 1,25% | 1.111,00 |
| 26.05.2025 | 17,48 | 17,72 | 17,48 | 17,62 | 2,62% | 598,00 |
| 23.05.2025 | 17,62 | 17,88 | 16,99 | 17,17 | -3,46% | 400,00 |
| 22.05.2025 | 18,10 | 18,10 | 17,75 | 17,79 | -1,96% | 590,00 |
| 21.05.2025 | 18,08 | 18,14 | 18,08 | 18,14 | -0,52% | 493,00 |
| 20.05.2025 | 18,08 | 18,28 | 18,08 | 18,24 | 1,17% | 593,00 |
| 19.05.2025 | 17,99 | 18,03 | 17,91 | 18,03 | -0,11% | 444,00 |
| 16.05.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 1,55% | 800,00 |
| 15.05.2025 | 17,79 | 17,79 | 17,77 | 17,77 | -0,75% | 102,00 |