18,405€
3,69%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,76 | 18,45 | 17,73 | 18,41 | 3,70% | 1.077,00 |
| 04.11.2024 | 17,76 | 17,76 | 17,75 | 17,75 | -1,14% | 777,00 |
| 01.11.2024 | 17,62 | 17,96 | 17,62 | 17,96 | 2,78% | 268,00 |
| 31.10.2024 | 17,56 | 17,56 | 17,36 | 17,47 | -0,96% | 1.077,00 |
| 30.10.2024 | 17,83 | 18,01 | 17,64 | 17,64 | -0,90% | 8.462,00 |
| 29.10.2024 | 20,83 | 20,83 | 17,54 | 17,80 | -14,63% | 15.038,00 |
| 28.10.2024 | 20,18 | 20,91 | 20,16 | 20,85 | 4,49% | 1.976,00 |
| 25.10.2024 | 20,04 | 20,04 | 19,87 | 19,96 | -1,16% | 520,00 |
| 24.10.2024 | 20,13 | 20,19 | 20,13 | 20,19 | 1,08% | 409,00 |
| 23.10.2024 | 20,02 | 20,02 | 19,98 | 19,98 | 0,53% | 21,00 |
| 22.10.2024 | 20,04 | 20,09 | 19,87 | 19,87 | -0,71% | 782,00 |
| 21.10.2024 | 19,97 | 20,34 | 19,90 | 20,01 | -0,05% | - |
| 18.10.2024 | 20,05 | 20,08 | 19,67 | 20,02 | -0,48% | - |
| 17.10.2024 | 20,06 | 20,14 | 20,06 | 20,12 | 1,33% | 759,00 |
| 16.10.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,15% | 1,00 |
| 15.10.2024 | 20,29 | 20,31 | 19,89 | 19,89 | -1,80% | 259,00 |
| 14.10.2024 | 20,22 | 20,25 | 20,02 | 20,25 | 0,32% | 460,00 |
| 11.10.2024 | 19,99 | 20,25 | 19,97 | 20,19 | 0,87% | - |
| 10.10.2024 | 20,29 | 20,29 | 20,01 | 20,01 | -1,86% | 1.403,00 |
| 09.10.2024 | 20,33 | 20,39 | 20,33 | 20,39 | -0,39% | 120,00 |
| 08.10.2024 | 20,45 | 20,50 | 20,45 | 20,47 | -0,58% | 1.572,00 |
| 07.10.2024 | 20,71 | 20,71 | 20,57 | 20,59 | -0,63% | 441,00 |
| 04.10.2024 | 20,24 | 20,72 | 20,24 | 20,72 | 1,57% | 540,00 |
| 03.10.2024 | 20,18 | 20,40 | 20,18 | 20,40 | -0,34% | 110,00 |
| 02.10.2024 | 20,53 | 20,53 | 20,40 | 20,47 | 0,79% | 388,00 |
| 01.10.2024 | 20,33 | 20,68 | 20,31 | 20,31 | 1,40% | 770,00 |
| 30.09.2024 | 20,20 | 20,23 | 20,03 | 20,03 | -0,64% | 681,00 |
| 27.09.2024 | 20,30 | 20,30 | 20,04 | 20,16 | -1,75% | 6.469,00 |
| 26.09.2024 | 20,59 | 20,59 | 20,48 | 20,52 | 0,88% | 133,00 |
| 25.09.2024 | 20,20 | 20,42 | 20,20 | 20,34 | 1,70% | 1.600,00 |
| 24.09.2024 | 20,08 | 20,14 | 19,87 | 20,00 | 0,65% | 1.038,00 |
| 23.09.2024 | 19,85 | 19,87 | 19,61 | 19,87 | 1,30% | 1.136,00 |
| 20.09.2024 | 19,64 | 19,85 | 19,62 | 19,62 | -0,93% | 351,00 |
| 19.09.2024 | 19,06 | 19,80 | 19,06 | 19,80 | 4,21% | 1.721,00 |
| 18.09.2024 | 18,63 | 19,00 | 18,63 | 19,00 | 4,02% | 562,00 |
| 17.09.2024 | 18,85 | 18,85 | 18,27 | 18,27 | -2,43% | 1.347,00 |
| 16.09.2024 | 18,82 | 18,82 | 18,72 | 18,72 | 0,38% | 383,00 |
| 13.09.2024 | 18,71 | 18,72 | 18,48 | 18,65 | -0,59% | 993,00 |
| 12.09.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 2,21% | 95,00 |
| 11.09.2024 | 18,48 | 18,48 | 18,34 | 18,36 | -0,30% | 133,00 |
| 10.09.2024 | 18,48 | 18,63 | 18,41 | 18,41 | -0,49% | 331,00 |
| 09.09.2024 | 18,60 | 18,60 | 18,50 | 18,50 | 0,24% | 202,00 |
| 06.09.2024 | 18,57 | 18,73 | 18,46 | 18,46 | -1,07% | 389,00 |
| 05.09.2024 | 19,06 | 19,06 | 18,47 | 18,66 | -2,56% | 137,00 |
| 04.09.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -1,21% | 5,00 |
| 03.09.2024 | 19,94 | 19,95 | 19,32 | 19,38 | -2,59% | 2.633,00 |
| 02.09.2024 | 20,08 | 20,08 | 19,83 | 19,90 | -0,67% | 2.182,00 |
| 30.08.2024 | 20,00 | 20,05 | 19,98 | 20,03 | -0,60% | 1.235,00 |
| 29.08.2024 | 19,48 | 20,15 | 19,48 | 20,15 | 4,32% | 9.667,00 |
| 28.08.2024 | 19,35 | 19,36 | 19,32 | 19,32 | -0,39% | 6.181,00 |
| 27.08.2024 | 19,23 | 19,39 | 19,16 | 19,39 | 0,96% | 2.762,00 |
| 26.08.2024 | 19,33 | 19,33 | 19,03 | 19,21 | -0,54% | 1.291,00 |
| 23.08.2024 | 19,25 | 19,31 | 19,25 | 19,31 | 0,63% | 81,00 |
| 22.08.2024 | 19,08 | 19,19 | 19,08 | 19,19 | 2,70% | 749,00 |
| 21.08.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,73% | 120,00 |
| 20.08.2024 | 18,93 | 18,93 | 18,54 | 18,55 | 0,16% | 470,00 |
| 19.08.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -0,16% | 160,00 |
| 16.08.2024 | 18,53 | 18,55 | 18,53 | 18,55 | 0,16% | 66,00 |
| 15.08.2024 | 18,54 | 18,54 | 18,52 | 18,52 | 0,33% | 203,00 |
| 14.08.2024 | 18,47 | 18,47 | 18,46 | 18,46 | 0,74% | 189,00 |
| 13.08.2024 | 18,18 | 18,34 | 18,17 | 18,33 | 2,37% | 876,00 |
| 12.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,17% | 385,00 |
| 09.08.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 3,87% | 150,00 |
| 08.08.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,63% | 1,00 |
| 07.08.2024 | 17,44 | 17,49 | 17,44 | 17,49 | 1,77% | 304,00 |
| 06.08.2024 | 17,50 | 17,50 | 17,15 | 17,19 | 2,02% | 478,00 |
| 05.08.2024 | 17,18 | 17,18 | 16,67 | 16,85 | -4,64% | 1.272,00 |
| 02.08.2024 | 18,15 | 18,22 | 17,60 | 17,67 | -6,16% | 1.233,00 |
| 01.08.2024 | 19,01 | 19,29 | 18,83 | 18,83 | -1,26% | 314,00 |
| 31.07.2024 | 19,28 | 19,28 | 19,07 | 19,07 | -0,13% | 153,00 |
| 30.07.2024 | 19,10 | 19,20 | 19,08 | 19,09 | 1,65% | 755,00 |
| 29.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,42% | 100,00 |
| 26.07.2024 | 18,78 | 18,86 | 18,77 | 18,86 | 2,06% | 198,00 |
| 25.07.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -1,78% | 1,00 |
| 24.07.2024 | 18,96 | 18,96 | 18,82 | 18,82 | 0,21% | 287,00 |
| 23.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -1,05% | 175,00 |
| 22.07.2024 | 18,51 | 18,98 | 18,51 | 18,98 | 1,31% | 58,00 |
| 19.07.2024 | 18,50 | 19,69 | 18,50 | 18,73 | 2,83% | 1.398,00 |
| 18.07.2024 | 18,38 | 18,38 | 18,22 | 18,22 | -2,33% | 508,00 |
| 17.07.2024 | 18,45 | 18,65 | 18,42 | 18,65 | 1,58% | 525,00 |
| 16.07.2024 | 18,39 | 18,39 | 18,36 | 18,36 | -0,84% | 141,00 |
| 15.07.2024 | 18,69 | 18,75 | 18,52 | 18,52 | -0,24% | 338,00 |
| 12.07.2024 | 18,32 | 18,56 | 18,32 | 18,56 | 2,46% | 152,00 |
| 11.07.2024 | 18,29 | 18,29 | 18,09 | 18,12 | 1,46% | 32,00 |
| 10.07.2024 | 17,63 | 17,86 | 17,63 | 17,86 | 0,45% | 1.010,00 |
| 09.07.2024 | 17,86 | 17,89 | 17,78 | 17,78 | -1,03% | 948,00 |
| 08.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -1,16% | 2,00 |
| 05.07.2024 | 18,27 | 18,27 | 18,17 | 18,17 | 1,03% | 130,00 |
| 04.07.2024 | 18,03 | 18,03 | 17,99 | 17,99 | -0,08% | 750,00 |
| 03.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | 52,00 |
| 02.07.2024 | 17,93 | 18,15 | 17,93 | 18,15 | 0,44% | 363,00 |
| 01.07.2024 | 18,00 | 18,07 | 18,00 | 18,07 | 0,25% | 225,00 |
| 28.06.2024 | 18,35 | 18,41 | 17,85 | 18,03 | -1,45% | - |
| 27.06.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 1,92% | 40,00 |
| 26.06.2024 | 18,25 | 18,25 | 17,42 | 17,95 | -2,61% | 1.983,00 |
| 25.06.2024 | 18,40 | 18,43 | 18,32 | 18,43 | -0,41% | 1.059,00 |
| 24.06.2024 | 17,98 | 18,53 | 17,98 | 18,50 | 1,12% | 817,00 |
| 21.06.2024 | 18,36 | 18,36 | 18,25 | 18,30 | -0,95% | 665,00 |
| 20.06.2024 | 19,00 | 19,00 | 18,42 | 18,47 | -2,94% | 2.845,00 |
| 19.06.2024 | 19,20 | 19,20 | 19,03 | 19,03 | 0,03% | 845,00 |