30,200€
0,70%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,18 | 30,35 | 29,86 | 30,24 | 0,82% | 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 |
| 12.06.2026 | 33,45 | 33,56 | 33,00 | 33,16 | -1,16% | 5.709,00 |
| 11.06.2026 | 32,67 | 33,55 | 32,52 | 33,55 | 2,13% | 2.240,00 |
| 10.06.2026 | 34,95 | 35,18 | 32,66 | 32,85 | -5,79% | 16.600,00 |
| 09.06.2026 | 36,21 | 36,30 | 34,87 | 34,87 | -2,46% | 6.342,00 |
| 08.06.2026 | 35,09 | 35,90 | 34,97 | 35,75 | 1,71% | 1.170,00 |
| 05.06.2026 | 36,00 | 36,02 | 35,15 | 35,15 | -2,74% | 2.122,00 |
| 04.06.2026 | 35,31 | 36,18 | 35,31 | 36,14 | 2,82% | 1.428,00 |
| 03.06.2026 | 34,46 | 35,55 | 34,21 | 35,15 | 2,21% | 51.565,00 |
| 02.06.2026 | 33,35 | 34,39 | 33,35 | 34,39 | 2,63% | 867,00 |
| 01.06.2026 | 34,90 | 35,04 | 33,12 | 33,51 | -4,15% | 1.486,00 |
| 29.05.2026 | 35,53 | 35,59 | 34,21 | 34,96 | -1,58% | 2.775,00 |
| 28.05.2026 | 35,63 | 35,93 | 35,10 | 35,52 | -2,68% | 3.171,00 |
| 27.05.2026 | 36,77 | 37,08 | 36,03 | 36,50 | -0,82% | 6.340,00 |
| 26.05.2026 | 35,68 | 36,95 | 35,59 | 36,80 | 3,08% | 1.684,00 |
| 25.05.2026 | 36,76 | 36,82 | 35,49 | 35,70 | -1,38% | 2.695,00 |
| 22.05.2026 | 35,03 | 36,40 | 34,75 | 36,20 | 3,43% | 2.883,00 |
| 21.05.2026 | 34,64 | 35,00 | 34,64 | 35,00 | 0,69% | 714,00 |
| 20.05.2026 | 33,85 | 34,76 | 33,85 | 34,76 | 3,42% | 602,00 |
| 19.05.2026 | 34,58 | 34,58 | 33,50 | 33,61 | -2,52% | 465,00 |
| 18.05.2026 | 34,10 | 34,99 | 33,86 | 34,48 | 0,44% | 658,00 |
| 15.05.2026 | 37,06 | 37,06 | 34,33 | 34,33 | -7,62% | 2.195,00 |
| 14.05.2026 | 36,56 | 37,57 | 36,47 | 37,16 | 2,03% | 1.530,00 |
| 13.05.2026 | 34,34 | 36,42 | 34,34 | 36,42 | 6,55% | 2.361,00 |
| 12.05.2026 | 34,74 | 35,01 | 34,18 | 34,18 | -2,01% | 782,00 |
| 11.05.2026 | 35,07 | 35,07 | 34,29 | 34,88 | -0,88% | 1.273,00 |
| 08.05.2026 | 35,98 | 36,02 | 34,82 | 35,19 | -1,98% | 4.321,00 |
| 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 |