29,670€
0,47%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 30,15 | 30,42 | 29,48 | 29,67 | 0,47% | 6.345,00 |
| 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 |
| 03.10.2025 | 25,09 | 25,14 | 24,97 | 24,98 | -0,72% | 20.437,00 |
| 02.10.2025 | 25,01 | 25,18 | 24,93 | 25,16 | 0,88% | 366,00 |
| 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 |