25,595€
-3,45%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,47 | 26,48 | 25,30 | 25,61 | -3,50% | 727,00 |
| 29.10.2026 | 26,84 | 26,84 | 26,37 | 26,54 | -0,71% | 1.082,00 |
| 28.10.2026 | 26,73 | 27,28 | 26,50 | 26,73 | 0,72% | 4.153,00 |
| 27.10.2026 | 28,64 | 30,01 | 25,94 | 26,54 | -7,36% | 13.680,00 |
| 26.10.2026 | 27,82 | 28,69 | 27,82 | 28,65 | 5,06% | 1.123,00 |
| 23.10.2026 | 27,29 | 27,52 | 27,05 | 27,27 | 0,00% | 1.390,00 |
| 22.10.2026 | 28,24 | 28,24 | 27,27 | 27,27 | -4,98% | 399,00 |
| 21.10.2026 | 27,93 | 28,78 | 27,93 | 28,70 | 2,87% | 4.450,00 |
| 20.10.2026 | 28,34 | 28,34 | 27,49 | 27,90 | -1,83% | 1.075,00 |
| 19.10.2026 | 29,38 | 29,40 | 28,34 | 28,42 | -3,00% | 923,00 |
| 16.10.2026 | 29,01 | 29,49 | 28,87 | 29,30 | 2,13% | 1.163,00 |
| 15.10.2026 | 29,15 | 29,15 | 27,92 | 28,69 | -2,41% | 1.211,00 |
| 14.10.2026 | 29,92 | 30,20 | 29,40 | 29,40 | -1,21% | 1.436,00 |
| 13.10.2026 | 29,79 | 30,19 | 29,70 | 29,76 | -0,13% | 876,00 |
| 12.10.2026 | 29,55 | 30,11 | 29,38 | 29,80 | 1,02% | 1.056,00 |
| 09.10.2026 | 29,26 | 29,52 | 29,26 | 29,50 | 1,24% | 292,00 |
| 08.10.2026 | 29,48 | 29,57 | 28,98 | 29,14 | -1,85% | 242,00 |
| 07.10.2026 | 30,59 | 30,59 | 29,39 | 29,69 | -3,20% | 762,00 |
| 06.10.2026 | 30,08 | 30,80 | 30,08 | 30,67 | 3,09% | 2.742,00 |
| 05.10.2026 | 29,30 | 30,07 | 29,30 | 29,75 | 1,12% | 1.846,00 |
| 02.10.2026 | 28,23 | 29,42 | 28,16 | 29,42 | 4,73% | 646,00 |
| 01.10.2026 | 28,09 | 28,35 | 27,79 | 28,09 | 0,32% | 988,00 |
| 30.09.2026 | 28,91 | 28,91 | 28,00 | 28,00 | -1,62% | 3.130,00 |
| 29.09.2026 | 28,38 | 28,77 | 28,38 | 28,46 | -0,49% | 64,00 |
| 28.09.2026 | 29,15 | 29,19 | 28,38 | 28,60 | -2,42% | 1.134,00 |
| 25.09.2026 | 29,05 | 29,31 | 29,03 | 29,31 | 0,79% | 311,00 |
| 24.09.2026 | 29,19 | 29,31 | 28,76 | 29,08 | -0,85% | 1.430,00 |
| 23.09.2026 | 29,96 | 29,96 | 29,19 | 29,33 | -2,23% | 678,00 |
| 22.09.2026 | 29,02 | 30,03 | 28,98 | 30,00 | 2,99% | 2.058,00 |
| 21.09.2026 | 28,67 | 29,13 | 28,67 | 29,13 | 2,53% | 397,00 |
| 18.09.2026 | 29,09 | 29,09 | 28,41 | 28,41 | -2,34% | 816,00 |
| 17.09.2026 | 27,97 | 29,12 | 27,92 | 29,09 | 4,94% | 960,00 |
| 16.09.2026 | 27,99 | 28,00 | 27,72 | 27,72 | 0,58% | 1.102,00 |
| 15.09.2026 | 26,78 | 27,58 | 26,78 | 27,56 | 1,21% | 756,00 |
| 14.09.2026 | 28,76 | 28,76 | 26,94 | 27,23 | -5,94% | 5.105,00 |
| 11.09.2026 | 29,06 | 29,06 | 28,82 | 28,95 | 0,45% | 1.182,00 |
| 10.09.2026 | 29,46 | 29,46 | 28,82 | 28,82 | -1,91% | 775,00 |
| 09.09.2026 | 29,94 | 29,96 | 29,29 | 29,38 | -1,80% | 1.737,00 |
| 08.09.2026 | 29,24 | 30,00 | 29,05 | 29,92 | 2,89% | 5.820,00 |
| 07.09.2026 | 29,43 | 29,46 | 29,08 | 29,08 | -1,76% | 781,00 |
| 04.09.2026 | 29,17 | 31,38 | 29,02 | 29,60 | 2,14% | 6.535,00 |
| 03.09.2026 | 28,45 | 28,98 | 28,39 | 28,98 | 2,22% | 1.662,00 |
| 02.09.2026 | 27,99 | 28,35 | 27,98 | 28,35 | 1,11% | 990,00 |
| 01.09.2026 | 28,12 | 28,40 | 27,85 | 28,04 | 0,65% | 1.847,00 |
| 31.08.2026 | 29,41 | 29,41 | 27,81 | 27,86 | -5,17% | 3.582,00 |
| 28.08.2026 | 29,80 | 29,80 | 29,32 | 29,38 | -1,38% | 1.756,00 |
| 27.08.2026 | 30,16 | 30,60 | 29,77 | 29,79 | -0,60% | 2.630,00 |
| 26.08.2026 | 30,33 | 30,33 | 29,90 | 29,97 | -1,02% | 476,00 |
| 25.08.2026 | 29,77 | 30,29 | 29,74 | 30,28 | 4,05% | 1.093,00 |
| 24.08.2026 | 29,40 | 29,67 | 29,05 | 29,10 | -1,02% | 387,00 |
| 21.08.2026 | 29,47 | 29,65 | 29,38 | 29,40 | 0,00% | 399,00 |
| 20.08.2026 | 29,13 | 29,48 | 29,13 | 29,40 | 1,17% | 148,00 |
| 19.08.2026 | 29,22 | 29,22 | 28,84 | 29,06 | -0,38% | 668,00 |
| 18.08.2026 | 30,24 | 30,31 | 29,17 | 29,17 | -4,11% | 1.148,00 |
| 17.08.2026 | 29,80 | 30,49 | 29,74 | 30,42 | 2,29% | 962,00 |
| 14.08.2026 | 29,81 | 29,81 | 29,50 | 29,74 | -0,30% | 342,00 |
| 13.08.2026 | 29,84 | 29,84 | 29,65 | 29,83 | 0,30% | 597,00 |
| 12.08.2026 | 29,39 | 30,02 | 29,39 | 29,74 | 1,29% | 1.064,00 |
| 11.08.2026 | 29,56 | 29,56 | 29,28 | 29,36 | 0,00% | 1.094,00 |
| 10.08.2026 | 29,44 | 29,66 | 29,34 | 29,36 | -0,17% | 1.415,00 |
| 07.08.2026 | 29,28 | 29,56 | 29,20 | 29,41 | 0,44% | 287,00 |
| 06.08.2026 | 29,28 | 29,44 | 29,17 | 29,28 | -0,20% | 514,00 |
| 05.08.2026 | 29,85 | 29,85 | 29,12 | 29,34 | -2,33% | 567,00 |
| 04.08.2026 | 29,90 | 30,30 | 29,90 | 30,04 | 0,64% | 638,00 |
| 03.08.2026 | 29,49 | 29,85 | 29,15 | 29,85 | 1,22% | 17.211,00 |
| 31.07.2026 | 30,11 | 30,65 | 29,43 | 29,49 | -1,27% | 6.382,00 |
| 30.07.2026 | 29,80 | 30,08 | 29,80 | 29,87 | 2,51% | 2.168,00 |
| 29.07.2026 | 29,44 | 29,48 | 29,07 | 29,14 | 0,14% | 1.101,00 |
| 28.07.2026 | 30,10 | 30,10 | 28,89 | 29,10 | -3,29% | 1.861,00 |
| 27.07.2026 | 30,74 | 30,74 | 29,91 | 30,09 | -1,67% | 1.848,00 |
| 24.07.2026 | 30,66 | 31,35 | 30,25 | 30,60 | -0,10% | 3.457,00 |
| 23.07.2026 | 30,54 | 30,87 | 30,54 | 30,63 | -0,33% | 716,00 |
| 22.07.2026 | 30,80 | 30,88 | 29,10 | 30,73 | 2,19% | 2.760,00 |
| 21.07.2026 | 30,87 | 31,39 | 29,20 | 30,07 | -1,83% | 3.898,00 |
| 20.07.2026 | 29,77 | 31,13 | 29,71 | 30,63 | 2,72% | 1.245,00 |
| 17.07.2026 | 29,36 | 29,85 | 28,83 | 29,82 | 0,37% | 2.747,00 |
| 16.07.2026 | 30,27 | 30,27 | 29,68 | 29,71 | -1,69% | 29,00 |
| 15.07.2026 | 30,28 | 30,61 | 30,15 | 30,22 | 0,10% | 821,00 |
| 14.07.2026 | 29,89 | 30,34 | 29,84 | 30,19 | 0,63% | 2.435,00 |
| 13.07.2026 | 29,91 | 30,13 | 29,91 | 30,00 | -1,02% | 520,00 |
| 10.07.2026 | 30,41 | 30,41 | 30,21 | 30,31 | 1,00% | 352,00 |
| 09.07.2026 | 30,20 | 30,20 | 30,01 | 30,01 | 0,07% | 120,00 |
| 08.07.2026 | 30,37 | 30,41 | 29,61 | 29,99 | -1,77% | 466,00 |
| 07.07.2026 | 31,79 | 31,79 | 30,46 | 30,53 | -4,41% | 3.507,00 |
| 06.07.2026 | 32,58 | 32,67 | 31,71 | 31,94 | -1,66% | 1.080,00 |
| 03.07.2026 | 32,00 | 32,61 | 32,00 | 32,48 | 2,30% | 250,00 |
| 02.07.2026 | 32,40 | 32,41 | 31,75 | 31,75 | -2,04% | 647,00 |
| 01.07.2026 | 33,41 | 33,80 | 32,23 | 32,41 | -2,94% | 1.700,00 |
| 30.06.2026 | 32,95 | 33,44 | 32,95 | 33,39 | 2,45% | 936,00 |
| 29.06.2026 | 31,94 | 32,62 | 31,94 | 32,59 | 2,81% | 667,00 |
| 26.06.2026 | 32,17 | 34,00 | 31,70 | 31,70 | -1,86% | 5.205,00 |
| 25.06.2026 | 32,35 | 32,71 | 32,30 | 32,30 | 0,37% | 1.237,00 |
| 24.06.2026 | 32,71 | 32,71 | 32,17 | 32,18 | -0,77% | 1.495,00 |
| 23.06.2026 | 34,05 | 34,05 | 32,43 | 32,43 | -4,93% | 2.181,00 |
| 22.06.2026 | 33,37 | 34,13 | 33,34 | 34,11 | 2,74% | 28.822,00 |
| 19.06.2026 | 33,76 | 33,76 | 32,25 | 33,20 | -1,66% | 10.015,00 |
| 18.06.2026 | 34,06 | 34,24 | 33,65 | 33,76 | -0,91% | 1.641,00 |
| 17.06.2026 | 33,48 | 34,23 | 33,40 | 34,07 | 1,79% | 533,00 |
| 16.06.2026 | 32,68 | 33,48 | 32,68 | 33,47 | 2,73% | 1.958,00 |
| 15.06.2026 | 33,97 | 34,03 | 32,57 | 32,58 | -1,75% | 2.308,00 |