15,800€
-4,53%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,10 | 16,22 | 15,72 | 15,92 | -3,82% | 20,00 |
| 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% | - |
| 10.02.2025 | 18,98 | 19,04 | 18,98 | 18,99 | 0,88% | 563,00 |
| 07.02.2025 | 19,16 | 19,40 | 18,82 | 18,82 | -1,18% | 1.831,00 |
| 06.02.2025 | 19,36 | 19,36 | 19,02 | 19,05 | 0,24% | 1.682,00 |
| 05.02.2025 | 17,89 | 19,95 | 17,89 | 19,00 | 6,50% | 5.584,00 |
| 04.02.2025 | 17,65 | 17,94 | 17,65 | 17,84 | 1,16% | 3.252,00 |
| 03.02.2025 | 17,83 | 17,83 | 17,60 | 17,64 | -3,66% | 1.946,00 |
| 31.01.2025 | 18,26 | 18,31 | 18,24 | 18,31 | -0,14% | 2.616,00 |
| 30.01.2025 | 17,90 | 18,34 | 17,90 | 18,33 | 2,06% | 1.242,00 |
| 29.01.2025 | 17,88 | 17,96 | 17,88 | 17,96 | 1,41% | 305,00 |
| 28.01.2025 | 17,71 | 17,71 | 17,71 | 17,71 | -0,78% | 715,00 |
| 27.01.2025 | 17,75 | 17,85 | 17,36 | 17,85 | -0,67% | 5.037,00 |
| 24.01.2025 | 17,69 | 17,97 | 17,69 | 17,97 | 2,10% | 97,00 |
| 23.01.2025 | 18,08 | 18,08 | 17,60 | 17,60 | -2,00% | 1.902,00 |
| 22.01.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,56% | 28,00 |
| 21.01.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -0,14% | 300,00 |
| 20.01.2025 | 17,87 | 18,05 | 17,87 | 17,89 | 0,73% | 1.310,00 |
| 17.01.2025 | 18,07 | 18,07 | 17,68 | 17,76 | -2,61% | 2.979,00 |
| 16.01.2025 | 18,23 | 18,23 | 18,23 | 18,23 | 1,36% | 1.000,00 |
| 15.01.2025 | 17,80 | 17,99 | 17,80 | 17,99 | 1,10% | 269,00 |
| 14.01.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,20% | 50,00 |
| 13.01.2025 | 18,00 | 18,00 | 17,70 | 17,83 | -1,84% | 4.100,00 |
| 10.01.2025 | 17,91 | 18,26 | 17,91 | 18,16 | 2,92% | 839,00 |
| 09.01.2025 | 17,40 | 17,65 | 17,40 | 17,65 | 0,26% | 40,00 |
| 08.01.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,09% | 796,00 |
| 07.01.2025 | 17,74 | 17,77 | 17,43 | 17,62 | -1,04% | 5.444,00 |
| 06.01.2025 | 17,53 | 17,86 | 17,53 | 17,80 | 2,33% | 5.470,00 |
| 03.01.2025 | 17,38 | 17,40 | 17,38 | 17,40 | 0,17% | 29,00 |
| 02.01.2025 | 17,40 | 17,40 | 17,31 | 17,37 | 1,31% | 315,00 |
| 30.12.2024 | 17,27 | 17,27 | 17,13 | 17,14 | -0,20% | 630,00 |
| 27.12.2024 | 17,05 | 17,18 | 17,05 | 17,18 | 1,30% | 1.154,00 |
| 23.12.2024 | 16,91 | 16,96 | 16,85 | 16,96 | 1,74% | 520,00 |
| 20.12.2024 | 16,85 | 16,85 | 16,67 | 16,67 | -2,23% | 760,00 |
| 19.12.2024 | 16,80 | 17,05 | 16,80 | 17,05 | -1,84% | 1.257,00 |
| 18.12.2024 | 17,36 | 17,41 | 17,36 | 17,37 | -1,11% | 1.205,00 |
| 17.12.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,20% | 79,00 |
| 16.12.2024 | 17,46 | 17,58 | 17,43 | 17,53 | 0,23% | 883,00 |
| 13.12.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,63% | 4,00 |
| 12.12.2024 | 17,91 | 17,91 | 17,52 | 17,60 | -2,17% | 798,00 |
| 11.12.2024 | 17,48 | 17,99 | 17,48 | 17,99 | 4,08% | 343,00 |
| 10.12.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -0,89% | 1,00 |
| 09.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,94% | 2,00 |
| 06.12.2024 | 17,79 | 17,79 | 17,49 | 17,60 | -0,68% | 7.847,00 |
| 05.12.2024 | 17,69 | 17,85 | 17,55 | 17,72 | 0,25% | 1.258,00 |
| 04.12.2024 | 17,68 | 17,84 | 17,57 | 17,68 | 0,37% | - |
| 03.12.2024 | 17,43 | 17,61 | 17,43 | 17,61 | 2,15% | 6,00 |
| 02.12.2024 | 17,25 | 17,25 | 17,24 | 17,24 | 1,17% | 15,00 |
| 29.11.2024 | 17,06 | 17,06 | 17,04 | 17,04 | 0,06% | 763,00 |
| 28.11.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,06% | 350,00 |
| 27.11.2024 | 17,18 | 17,18 | 16,97 | 17,02 | -1,33% | 1.296,00 |
| 26.11.2024 | 17,51 | 17,51 | 17,25 | 17,25 | -2,38% | 301,00 |
| 25.11.2024 | 17,97 | 17,97 | 17,67 | 17,67 | -1,05% | 482,00 |
| 22.11.2024 | 17,86 | 17,94 | 17,58 | 17,86 | -0,38% | - |
| 21.11.2024 | 17,71 | 17,93 | 17,38 | 17,93 | 1,53% | 722,00 |
| 20.11.2024 | 17,85 | 17,92 | 17,52 | 17,66 | -0,11% | - |
| 19.11.2024 | 17,53 | 17,73 | 17,51 | 17,68 | 0,17% | 720,00 |
| 18.11.2024 | 18,12 | 18,12 | 17,65 | 17,65 | -2,94% | 185,00 |
| 15.11.2024 | 18,00 | 18,18 | 18,00 | 18,18 | -0,33% | 529,00 |
| 14.11.2024 | 18,28 | 18,31 | 18,24 | 18,24 | -1,46% | 1.250,00 |
| 13.11.2024 | 18,51 | 18,66 | 18,32 | 18,51 | 0,57% | 1.072,00 |
| 12.11.2024 | 18,75 | 18,75 | 18,41 | 18,41 | -2,88% | 1.135,00 |
| 11.11.2024 | 18,90 | 18,95 | 18,90 | 18,95 | 1,66% | 520,00 |
| 08.11.2024 | 18,37 | 18,64 | 18,37 | 18,64 | 2,53% | 1.300,00 |