20,030€
0,60%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,94 | 20,04 | 19,82 | 20,03 | 0,58% | 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 |
| 14.05.2025 | 17,69 | 17,99 | 17,69 | 17,91 | 0,53% | 1.459,00 |
| 13.05.2025 | 17,66 | 17,81 | 17,66 | 17,81 | 0,76% | 3.836,00 |
| 12.05.2025 | 17,15 | 17,73 | 17,15 | 17,68 | 3,97% | 8.258,00 |
| 09.05.2025 | 17,00 | 17,00 | 16,92 | 17,00 | 0,12% | 698,00 |
| 08.05.2025 | 16,75 | 16,98 | 16,75 | 16,98 | 1,74% | 86,00 |
| 07.05.2025 | 16,50 | 16,69 | 16,50 | 16,69 | 0,42% | 713,00 |
| 06.05.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,03% | 610,00 |
| 05.05.2025 | 16,53 | 16,69 | 16,53 | 16,63 | -0,18% | 467,00 |
| 02.05.2025 | 16,38 | 16,66 | 16,38 | 16,66 | 2,78% | 598,00 |
| 30.04.2025 | 16,03 | 16,33 | 16,03 | 16,21 | 2,34% | 409,00 |
| 29.04.2025 | 15,94 | 16,13 | 15,81 | 15,84 | 1,18% | 1.589,00 |
| 28.04.2025 | 15,41 | 15,74 | 15,41 | 15,65 | 1,56% | 975,00 |
| 25.04.2025 | 15,16 | 15,41 | 14,86 | 15,41 | -1,25% | 6.849,00 |
| 24.04.2025 | 15,27 | 15,61 | 15,26 | 15,61 | 1,40% | 1.302,00 |
| 23.04.2025 | 15,65 | 15,67 | 15,34 | 15,39 | 0,88% | 3.834,00 |
| 22.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,23% | 65,00 |
| 17.04.2025 | 15,49 | 15,49 | 15,27 | 15,29 | -0,81% | 83,00 |
| 16.04.2025 | 15,58 | 15,58 | 15,42 | 15,42 | -2,65% | 194,00 |
| 15.04.2025 | 15,29 | 15,84 | 15,29 | 15,84 | 4,21% | 1.673,00 |
| 14.04.2025 | 15,19 | 15,20 | 15,19 | 15,20 | 3,16% | 800,00 |
| 11.04.2025 | 15,01 | 15,01 | 14,52 | 14,73 | -0,37% | 4.012,00 |
| 10.04.2025 | 15,54 | 15,54 | 14,79 | 14,79 | -3,90% | 12.373,00 |
| 09.04.2025 | 14,02 | 15,50 | 13,96 | 15,39 | 6,40% | 3.562,00 |
| 08.04.2025 | 14,68 | 14,86 | 14,39 | 14,46 | -1,83% | 727,00 |
| 07.04.2025 | 14,54 | 14,83 | 13,61 | 14,73 | -1,77% | 23.534,00 |
| 04.04.2025 | 15,69 | 15,69 | 14,77 | 15,00 | -4,82% | 14.865,00 |
| 03.04.2025 | 15,78 | 15,92 | 15,65 | 15,76 | -4,80% | 14.476,00 |
| 02.04.2025 | 16,46 | 16,55 | 16,30 | 16,55 | 0,12% | 14.116,00 |
| 01.04.2025 | 16,46 | 16,73 | 16,46 | 16,53 | 0,46% | 4.823,00 |
| 31.03.2025 | 17,20 | 17,37 | 16,28 | 16,46 | -5,40% | 14.913,00 |
| 28.03.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 0,03% | 82,00 |
| 27.03.2025 | 17,44 | 17,62 | 17,30 | 17,39 | -1,95% | 3.175,00 |
| 26.03.2025 | 18,33 | 18,34 | 17,74 | 17,74 | -5,08% | 7.120,00 |
| 25.03.2025 | 18,77 | 18,85 | 18,58 | 18,69 | -0,13% | 1.632,00 |
| 24.03.2025 | 19,00 | 19,01 | 18,68 | 18,71 | -0,53% | 2.255,00 |
| 21.03.2025 | 18,72 | 18,81 | 18,72 | 18,81 | 2,06% | 972,00 |
| 20.03.2025 | 18,61 | 18,61 | 18,43 | 18,43 | -2,49% | 2.622,00 |
| 19.03.2025 | 18,58 | 18,95 | 18,58 | 18,90 | 2,30% | 1.134,00 |
| 18.03.2025 | 18,00 | 18,60 | 18,00 | 18,48 | 2,67% | 4.909,00 |
| 17.03.2025 | 17,81 | 18,00 | 17,81 | 18,00 | 0,98% | 763,00 |
| 14.03.2025 | 17,54 | 17,82 | 17,54 | 17,82 | 1,74% | 5.609,00 |
| 13.03.2025 | 17,64 | 17,73 | 17,42 | 17,52 | 0,29% | 305,00 |
| 12.03.2025 | 17,55 | 17,55 | 17,32 | 17,47 | 0,23% | 402,00 |
| 11.03.2025 | 17,49 | 17,53 | 17,42 | 17,43 | -1,66% | 674,00 |
| 10.03.2025 | 17,99 | 17,99 | 17,52 | 17,72 | -1,17% | 30.822,00 |
| 07.03.2025 | 18,12 | 18,12 | 17,84 | 17,93 | -1,59% | 1.109,00 |
| 06.03.2025 | 17,76 | 18,22 | 17,75 | 18,22 | 3,00% | 32.620,00 |
| 05.03.2025 | 17,77 | 17,77 | 17,53 | 17,69 | 2,55% | 2.226,00 |
| 04.03.2025 | 17,63 | 17,65 | 17,09 | 17,25 | -3,09% | 9.109,00 |
| 03.03.2025 | 18,36 | 18,40 | 17,80 | 17,80 | -3,21% | 7.371,00 |
| 28.02.2025 | 18,02 | 18,39 | 18,02 | 18,39 | 0,74% | 2.037,00 |
| 27.02.2025 | 18,47 | 18,54 | 18,24 | 18,26 | -2,61% | 6.053,00 |
| 26.02.2025 | 18,54 | 18,78 | 18,54 | 18,75 | 3,31% | 6.487,00 |
| 25.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,30% | 4.586,00 |
| 24.02.2025 | 18,20 | 18,22 | 17,98 | 18,20 | -1,41% | 10.663,00 |
| 21.02.2025 | 18,20 | 18,46 | 18,20 | 18,46 | 1,65% | 192,00 |
| 20.02.2025 | 18,09 | 18,21 | 18,09 | 18,16 | 1,06% | 1.055,00 |
| 19.02.2025 | 18,60 | 18,60 | 17,84 | 17,97 | -3,67% | 1.773,00 |
| 18.02.2025 | 18,27 | 18,66 | 18,27 | 18,66 | 1,47% | 900,00 |
| 17.02.2025 | 18,56 | 18,56 | 18,39 | 18,39 | -3,67% | 107,00 |
| 14.02.2025 | 19,18 | 19,18 | 19,09 | 19,09 | -0,68% | 85,00 |
| 13.02.2025 | 19,14 | 19,22 | 19,06 | 19,22 | 0,76% | 990,00 |
| 12.02.2025 | 18,76 | 19,07 | 18,76 | 19,07 | 1,34% | 22,00 |
| 11.02.2025 | 19,11 | 19,11 | 18,70 | 18,82 | -0,88% | - |