35,300€
-1,67%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,94 | 36,13 | 35,18 | 35,39 | -1,43% | 137,00 |
| 07.05.2026 | 37,16 | 37,64 | 35,90 | 35,90 | -3,21% | 5.164,00 |
| 06.05.2026 | 36,11 | 37,09 | 36,02 | 37,09 | 3,06% | 9.660,00 |
| 05.05.2026 | 35,71 | 36,04 | 35,63 | 35,99 | 1,15% | 1.331,00 |
| 04.05.2026 | 35,80 | 36,22 | 35,40 | 35,58 | -0,97% | 1.846,00 |
| 30.04.2026 | 35,35 | 36,75 | 35,01 | 35,93 | 0,93% | 577,00 |
| 29.04.2026 | 36,08 | 36,37 | 35,50 | 35,60 | -0,84% | 1.983,00 |
| 28.04.2026 | 39,27 | 39,27 | 35,41 | 35,90 | -8,88% | 5.859,00 |
| 27.04.2026 | 38,55 | 39,90 | 37,99 | 39,40 | 2,26% | 3.124,00 |
| 24.04.2026 | 39,36 | 39,36 | 38,14 | 38,53 | -1,93% | 1.270,00 |
| 23.04.2026 | 37,03 | 40,26 | 36,89 | 39,29 | 5,99% | 3.782,00 |
| 22.04.2026 | 36,58 | 37,37 | 36,32 | 37,07 | 1,67% | 1.059,00 |
| 21.04.2026 | 36,77 | 36,77 | 36,34 | 36,46 | -0,57% | 1.418,00 |
| 20.04.2026 | 36,55 | 36,80 | 36,45 | 36,67 | -0,60% | 2.642,00 |
| 17.04.2026 | 36,00 | 37,09 | 35,39 | 36,89 | 2,61% | 2.641,00 |
| 16.04.2026 | 35,18 | 35,95 | 34,59 | 35,95 | 1,87% | 743,00 |
| 15.04.2026 | 35,59 | 35,87 | 35,20 | 35,29 | -1,15% | 970,00 |
| 14.04.2026 | 35,58 | 35,94 | 35,57 | 35,70 | -0,53% | 2.005,00 |
| 13.04.2026 | 35,19 | 35,89 | 34,92 | 35,89 | 0,62% | 1.475,00 |
| 10.04.2026 | 35,08 | 35,67 | 34,95 | 35,67 | 1,65% | 4.729,00 |
| 09.04.2026 | 35,19 | 35,19 | 34,63 | 35,09 | -0,71% | 6.234,00 |
| 08.04.2026 | 34,16 | 35,36 | 34,09 | 35,34 | 7,19% | 4.692,00 |
| 07.04.2026 | 33,11 | 33,22 | 32,34 | 32,97 | -0,87% | 2.060,00 |
| 02.04.2026 | 32,74 | 33,26 | 32,05 | 33,26 | 0,00% | 277,00 |
| 01.04.2026 | 32,39 | 33,34 | 32,39 | 33,26 | 3,52% | 1.272,00 |
| 31.03.2026 | 31,26 | 32,13 | 31,12 | 32,13 | 3,18% | 724,00 |
| 30.03.2026 | 31,17 | 31,37 | 31,00 | 31,14 | -0,06% | 553,00 |
| 27.03.2026 | 31,40 | 31,45 | 31,02 | 31,16 | -4,12% | 439,00 |
| 26.03.2026 | 32,95 | 32,95 | 32,41 | 32,50 | -1,96% | 587,00 |
| 25.03.2026 | 33,00 | 33,35 | 33,00 | 33,15 | 1,66% | 282,00 |
| 24.03.2026 | 32,37 | 32,73 | 32,00 | 32,61 | 0,80% | 1.187,00 |
| 23.03.2026 | 31,27 | 32,78 | 30,32 | 32,35 | 2,15% | 2.091,00 |
| 20.03.2026 | 32,42 | 32,61 | 31,14 | 31,67 | -1,68% | 1.663,00 |
| 19.03.2026 | 32,83 | 32,85 | 31,70 | 32,21 | -2,04% | 2.279,00 |
| 18.03.2026 | 33,00 | 33,92 | 32,88 | 32,88 | 0,61% | 1.988,00 |
| 17.03.2026 | 32,07 | 32,73 | 31,92 | 32,68 | 1,62% | 337,00 |
| 16.03.2026 | 32,14 | 32,39 | 31,77 | 32,16 | 1,16% | 447,00 |
| 13.03.2026 | 33,23 | 33,23 | 31,66 | 31,79 | -6,69% | 3.311,00 |
| 12.03.2026 | 33,19 | 34,07 | 33,19 | 34,07 | 1,61% | 2.100,00 |
| 11.03.2026 | 33,43 | 33,61 | 33,08 | 33,53 | 0,39% | 3.036,00 |
| 10.03.2026 | 33,21 | 33,87 | 33,21 | 33,40 | 1,00% | 1.804,00 |
| 09.03.2026 | 32,36 | 33,07 | 31,62 | 33,07 | -0,36% | 4.963,00 |
| 06.03.2026 | 33,46 | 33,95 | 32,46 | 33,19 | -0,39% | 3.801,00 |
| 05.03.2026 | 34,48 | 34,94 | 33,12 | 33,32 | -3,81% | 1.614,00 |
| 04.03.2026 | 34,74 | 34,80 | 34,57 | 34,64 | 1,02% | 332,00 |
| 03.03.2026 | 35,13 | 35,13 | 33,56 | 34,29 | -4,59% | 3.417,00 |
| 02.03.2026 | 36,70 | 36,70 | 35,86 | 35,94 | -2,86% | 2.557,00 |
| 27.02.2026 | 37,00 | 37,57 | 36,58 | 37,00 | 0,19% | 4.372,00 |
| 26.02.2026 | 37,81 | 38,10 | 36,36 | 36,93 | -2,33% | 3.295,00 |
| 25.02.2026 | 37,30 | 37,90 | 37,29 | 37,81 | 1,37% | 867,00 |
| 24.02.2026 | 36,82 | 37,30 | 36,80 | 37,30 | 1,36% | 1.780,00 |
| 23.02.2026 | 36,40 | 36,80 | 36,00 | 36,80 | 0,74% | 1.470,00 |
| 20.02.2026 | 36,59 | 36,96 | 36,29 | 36,53 | 0,11% | 1.685,00 |
| 19.02.2026 | 36,56 | 36,57 | 36,03 | 36,49 | -0,03% | 965,00 |
| 18.02.2026 | 35,38 | 36,60 | 35,38 | 36,50 | 3,87% | 1.319,00 |
| 17.02.2026 | 34,76 | 35,23 | 34,28 | 35,14 | 0,80% | 1.775,00 |
| 16.02.2026 | 34,61 | 35,05 | 34,61 | 34,86 | 0,69% | 1.014,00 |
| 13.02.2026 | 34,76 | 34,99 | 33,84 | 34,62 | -1,11% | 1.586,00 |
| 12.02.2026 | 36,12 | 36,80 | 34,99 | 35,01 | -3,05% | 4.296,00 |
| 11.02.2026 | 34,75 | 36,11 | 34,75 | 36,11 | 3,62% | 3.503,00 |
| 10.02.2026 | 34,87 | 34,87 | 33,98 | 34,85 | 0,11% | 1.694,00 |
| 09.02.2026 | 34,27 | 34,97 | 33,97 | 34,81 | 1,90% | 1.324,00 |
| 06.02.2026 | 33,14 | 34,16 | 32,90 | 34,16 | 2,95% | 1.338,00 |
| 05.02.2026 | 33,35 | 34,22 | 33,09 | 33,18 | 1,47% | 2.235,00 |
| 04.02.2026 | 35,66 | 35,73 | 32,55 | 32,70 | -7,31% | 6.718,00 |
| 03.02.2026 | 34,74 | 35,29 | 34,65 | 35,28 | 2,11% | 5.752,00 |
| 02.02.2026 | 34,30 | 34,55 | 33,26 | 34,55 | 0,88% | 5.040,00 |
| 30.01.2026 | 34,15 | 34,25 | 33,66 | 34,25 | -0,03% | 6.618,00 |
| 29.01.2026 | 33,80 | 35,37 | 33,80 | 34,26 | 3,10% | 1.037,00 |
| 28.01.2026 | 33,76 | 33,80 | 33,03 | 33,23 | -1,28% | 1.427,00 |
| 27.01.2026 | 33,16 | 33,70 | 33,13 | 33,66 | 1,85% | 1.510,00 |
| 26.01.2026 | 32,82 | 33,05 | 32,65 | 33,05 | 0,55% | 1.173,00 |
| 23.01.2026 | 33,00 | 33,30 | 32,62 | 32,87 | -0,33% | 2.439,00 |
| 22.01.2026 | 33,87 | 33,88 | 32,78 | 32,98 | -3,00% | 9.574,00 |
| 21.01.2026 | 32,47 | 34,00 | 32,43 | 34,00 | 4,97% | 8.462,00 |
| 20.01.2026 | 32,94 | 32,94 | 31,44 | 32,39 | -2,15% | 7.530,00 |
| 19.01.2026 | 33,26 | 33,26 | 32,04 | 33,10 | -1,81% | 2.401,00 |
| 16.01.2026 | 33,24 | 33,71 | 33,12 | 33,71 | 1,51% | 5.161,00 |
| 15.01.2026 | 33,18 | 33,25 | 32,83 | 33,21 | 1,59% | 4.079,00 |
| 14.01.2026 | 32,45 | 32,85 | 32,45 | 32,69 | 0,65% | 866,00 |
| 13.01.2026 | 32,40 | 32,73 | 31,85 | 32,48 | -0,31% | 15.142,00 |
| 12.01.2026 | 32,04 | 32,59 | 31,70 | 32,58 | 1,24% | 2.542,00 |
| 09.01.2026 | 31,92 | 32,34 | 31,80 | 32,18 | 2,06% | 1.201,00 |
| 08.01.2026 | 31,95 | 31,99 | 31,53 | 31,53 | -2,11% | 1.015,00 |
| 07.01.2026 | 31,40 | 32,28 | 31,40 | 32,21 | 2,38% | 1.709,00 |
| 06.01.2026 | 31,51 | 31,51 | 31,32 | 31,46 | 0,70% | 373,00 |
| 05.01.2026 | 31,34 | 31,42 | 31,10 | 31,24 | 0,00% | 1.671,00 |
| 02.01.2026 | 30,54 | 31,24 | 30,54 | 31,24 | 2,93% | 1.448,00 |
| 30.12.2025 | 30,09 | 30,40 | 30,09 | 30,35 | 0,53% | 8.720,00 |
| 29.12.2025 | 30,48 | 30,55 | 30,06 | 30,19 | -0,59% | 1.411,00 |
| 23.12.2025 | 30,16 | 30,37 | 30,16 | 30,37 | 0,40% | 326,00 |
| 22.12.2025 | 29,94 | 30,38 | 29,93 | 30,25 | 1,00% | 1.375,00 |
| 19.12.2025 | 29,60 | 29,95 | 29,60 | 29,95 | 1,35% | 715,00 |
| 18.12.2025 | 29,28 | 29,71 | 28,83 | 29,55 | 0,92% | 545,00 |
| 17.12.2025 | 30,21 | 30,22 | 29,28 | 29,28 | -3,11% | 1.477,00 |
| 16.12.2025 | 30,39 | 30,55 | 29,98 | 30,22 | -1,02% | 3.195,00 |
| 15.12.2025 | 30,27 | 30,53 | 30,02 | 30,53 | 0,20% | 692,00 |
| 12.12.2025 | 30,74 | 31,03 | 30,22 | 30,47 | -0,78% | 552,00 |
| 11.12.2025 | 31,30 | 31,30 | 30,64 | 30,71 | -2,69% | 520,00 |
| 10.12.2025 | 30,33 | 31,56 | 30,33 | 31,56 | 3,88% | 2.095,00 |