25,565€
-3,71%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,44 | 26,46 | 25,27 | 25,57 | -3,71% | 755,00 |
| 29.10.2026 | 26,78 | 26,84 | 26,33 | 26,55 | -0,77% | 599,00 |
| 28.10.2026 | 26,62 | 27,32 | 26,49 | 26,76 | 1,17% | 735,00 |
| 27.10.2026 | 29,80 | 29,80 | 25,83 | 26,45 | -7,70% | 5.841,00 |
| 26.10.2026 | 27,81 | 28,70 | 27,69 | 28,65 | 5,31% | 366,00 |
| 23.10.2026 | 27,28 | 27,66 | 26,89 | 27,21 | -0,44% | 322,00 |
| 22.10.2026 | 28,43 | 28,46 | 27,24 | 27,33 | -4,66% | 2.541,00 |
| 21.10.2026 | 28,19 | 28,82 | 28,13 | 28,66 | 3,00% | 1.788,00 |
| 20.10.2026 | 28,32 | 28,41 | 27,42 | 27,83 | -2,06% | 1.462,00 |
| 19.10.2026 | 29,43 | 29,55 | 28,37 | 28,41 | -3,17% | 7.034,00 |
| 16.10.2026 | 28,86 | 29,61 | 28,72 | 29,34 | 2,07% | 16.438,00 |
| 15.10.2026 | 28,71 | 28,75 | 28,71 | 28,75 | -1,89% | - |
| 14.10.2026 | 29,87 | 30,25 | 29,25 | 29,30 | -1,78% | 754,00 |
| 13.10.2026 | 29,75 | 30,38 | 29,60 | 29,83 | 0,10% | 1.527,00 |
| 12.10.2026 | 29,51 | 30,15 | 29,31 | 29,80 | 1,15% | 1.785,00 |
| 09.10.2026 | 29,32 | 29,74 | 29,17 | 29,46 | 0,89% | 291,00 |
| 08.10.2026 | 29,54 | 29,61 | 28,73 | 29,20 | -1,43% | 944,00 |
| 07.10.2026 | 30,59 | 30,59 | 29,36 | 29,63 | -3,36% | 690,00 |
| 06.10.2026 | 30,22 | 30,86 | 30,22 | 30,66 | 3,29% | 2.697,00 |
| 05.10.2026 | 30,00 | 30,07 | 29,27 | 29,68 | 0,78% | 2.408,00 |
| 02.10.2026 | 28,18 | 29,46 | 28,13 | 29,45 | 4,82% | 2.613,00 |
| 01.10.2026 | 28,08 | 28,40 | 27,77 | 28,10 | 0,21% | 2.712,00 |
| 30.09.2026 | 28,60 | 29,23 | 28,01 | 28,04 | -1,67% | 1.348,00 |
| 29.09.2026 | 28,41 | 28,81 | 28,38 | 28,51 | 0,11% | 39,00 |
| 28.09.2026 | 29,16 | 29,19 | 28,32 | 28,48 | -2,77% | 2.671,00 |
| 25.09.2026 | 29,09 | 29,48 | 28,97 | 29,29 | 1,02% | 3.922,00 |
| 24.09.2026 | 29,25 | 29,37 | 28,70 | 29,00 | -1,24% | 5.406,00 |
| 23.09.2026 | 29,93 | 29,97 | 29,14 | 29,36 | -1,84% | 616,00 |
| 22.09.2026 | 29,06 | 30,01 | 28,86 | 29,91 | 2,94% | 5.452,00 |
| 21.09.2026 | 28,67 | 29,09 | 28,64 | 29,06 | 1,95% | 556,00 |
| 18.09.2026 | 29,13 | 29,36 | 28,47 | 28,50 | -2,08% | 1.469,00 |
| 17.09.2026 | 27,96 | 29,27 | 27,93 | 29,11 | 4,53% | 3.833,00 |
| 16.09.2026 | 27,58 | 28,01 | 27,56 | 27,85 | 1,31% | 2.400,00 |
| 15.09.2026 | 26,89 | 27,53 | 26,81 | 27,49 | 1,40% | 5.305,00 |
| 14.09.2026 | 28,79 | 28,83 | 26,93 | 27,11 | -6,29% | 3.249,00 |
| 11.09.2026 | 28,99 | 29,07 | 28,57 | 28,93 | 0,07% | 933,00 |
| 10.09.2026 | 29,43 | 29,64 | 28,65 | 28,91 | -1,53% | 7.099,00 |
| 09.09.2026 | 29,94 | 29,94 | 29,21 | 29,36 | -1,64% | 3.496,00 |
| 08.09.2026 | 29,07 | 29,99 | 28,89 | 29,85 | 2,54% | 540,00 |
| 07.09.2026 | 29,38 | 29,56 | 29,10 | 29,11 | -0,14% | 6.551,00 |
| 04.09.2026 | 28,96 | 31,42 | 28,83 | 29,15 | 0,80% | 2.402,00 |
| 03.09.2026 | 28,40 | 29,01 | 28,38 | 28,92 | 1,90% | 1.292,00 |
| 02.09.2026 | 28,15 | 28,51 | 27,82 | 28,38 | 0,87% | 558,00 |
| 01.09.2026 | 27,89 | 28,51 | 27,80 | 28,13 | 0,88% | 1.213,00 |
| 31.08.2026 | 29,42 | 29,45 | 27,81 | 27,89 | -5,10% | 2.750,00 |
| 28.08.2026 | 29,86 | 29,95 | 29,32 | 29,39 | -1,67% | 284,00 |
| 27.08.2026 | 30,16 | 30,64 | 29,75 | 29,89 | -0,42% | 4.772,00 |
| 26.08.2026 | 30,29 | 30,34 | 29,87 | 30,01 | -0,78% | 1.455,00 |
| 25.08.2026 | 29,19 | 30,36 | 29,19 | 30,25 | 3,90% | 3.544,00 |
| 24.08.2026 | 29,39 | 29,68 | 29,01 | 29,11 | -1,17% | 4.520,00 |
| 21.08.2026 | 29,44 | 29,70 | 29,37 | 29,46 | 0,17% | 328,00 |
| 20.08.2026 | 29,40 | 29,56 | 29,38 | 29,41 | 1,13% | - |
| 19.08.2026 | 29,20 | 29,48 | 28,77 | 29,08 | -19,01% | 4.697,00 |
| 05.05.2026 | 35,67 | 36,03 | 35,60 | 35,90 | 0,97% | 926,00 |
| 04.05.2026 | 35,85 | 36,30 | 35,37 | 35,56 | -0,73% | 2.392,00 |
| 30.04.2026 | 35,37 | 36,79 | 35,07 | 35,82 | 0,56% | 1.340,00 |
| 29.04.2026 | 36,04 | 36,67 | 35,52 | 35,62 | -1,00% | 4.575,00 |
| 28.04.2026 | 39,09 | 39,12 | 35,33 | 35,98 | -8,06% | 8.185,00 |
| 27.04.2026 | 38,57 | 39,95 | 37,82 | 39,13 | 1,70% | 3.934,00 |
| 24.04.2026 | 39,30 | 39,33 | 38,10 | 38,48 | -2,09% | 3.428,00 |
| 23.04.2026 | 36,85 | 40,61 | 36,72 | 39,30 | 5,92% | 5.533,00 |
| 22.04.2026 | 36,67 | 37,52 | 36,07 | 37,10 | 1,76% | 3.469,00 |
| 21.04.2026 | 36,78 | 37,06 | 36,13 | 36,46 | -0,67% | 4.348,00 |
| 20.04.2026 | 36,50 | 36,91 | 36,36 | 36,71 | -0,51% | 299,00 |
| 17.04.2026 | 36,11 | 37,14 | 35,26 | 36,90 | 2,57% | 534,00 |
| 16.04.2026 | 35,46 | 35,99 | 34,58 | 35,97 | 1,77% | 749,00 |
| 15.04.2026 | 35,51 | 35,97 | 35,20 | 35,35 | -0,93% | 514,00 |
| 14.04.2026 | 35,72 | 35,93 | 35,48 | 35,68 | 0,03% | 4.637,00 |
| 13.04.2026 | 35,14 | 35,67 | 34,86 | 35,67 | 0,34% | 2.406,00 |
| 10.04.2026 | 35,18 | 35,72 | 34,89 | 35,55 | 1,34% | 5.381,00 |
| 09.04.2026 | 35,13 | 35,18 | 34,55 | 35,08 | -0,45% | 2.305,00 |
| 08.04.2026 | 34,23 | 35,28 | 34,10 | 35,24 | 6,92% | 1.963,00 |
| 07.04.2026 | 33,16 | 33,25 | 32,31 | 32,96 | -0,81% | 3.179,00 |
| 02.04.2026 | 32,64 | 33,25 | 31,94 | 33,23 | -0,39% | 1.714,00 |
| 01.04.2026 | 32,36 | 33,49 | 32,35 | 33,36 | 3,51% | 877,00 |
| 31.03.2026 | 31,25 | 32,30 | 30,77 | 32,23 | 3,45% | 643,00 |
| 30.03.2026 | 31,18 | 31,42 | 30,94 | 31,15 | -0,08% | 14.343,00 |
| 27.03.2026 | 32,51 | 32,53 | 30,87 | 31,18 | -3,83% | 1.004,00 |
| 26.03.2026 | 32,92 | 32,95 | 32,23 | 32,42 | -2,17% | 649,00 |
| 25.03.2026 | 33,00 | 33,64 | 32,85 | 33,14 | 0,62% | 860,00 |
| 24.03.2026 | 32,12 | 33,05 | 31,87 | 32,93 | 2,03% | 1.709,00 |
| 23.03.2026 | 31,22 | 32,88 | 30,23 | 32,28 | 2,41% | 1.990,00 |
| 20.03.2026 | 32,29 | 32,63 | 31,15 | 31,52 | -2,42% | 4.878,00 |
| 19.03.2026 | 32,83 | 32,91 | 31,65 | 32,30 | -1,70% | 9.115,00 |
| 18.03.2026 | 32,99 | 33,96 | 32,83 | 32,86 | 0,70% | 5.466,00 |
| 17.03.2026 | 32,06 | 32,73 | 31,82 | 32,63 | 1,24% | 820,00 |
| 16.03.2026 | 32,08 | 32,43 | 31,55 | 32,23 | 1,29% | 603,00 |
| 13.03.2026 | 33,25 | 33,25 | 31,65 | 31,82 | -6,36% | 1.239,00 |
| 12.03.2026 | 33,16 | 34,21 | 33,14 | 33,98 | 1,65% | 4.102,00 |
| 11.03.2026 | 33,42 | 33,66 | 33,05 | 33,43 | 0,06% | 4.579,00 |
| 10.03.2026 | 33,20 | 34,07 | 33,16 | 33,41 | 0,51% | 2.118,00 |
| 09.03.2026 | 32,27 | 33,29 | 31,49 | 33,24 | 0,20% | 3.993,00 |
| 06.03.2026 | 33,50 | 34,13 | 32,40 | 33,17 | -0,58% | 4.611,00 |
| 05.03.2026 | 34,35 | 35,15 | 33,15 | 33,37 | -3,71% | 2.843,00 |
| 04.03.2026 | 34,18 | 34,99 | 33,80 | 34,65 | 0,77% | 4.412,00 |
| 03.03.2026 | 34,37 | 35,05 | 33,56 | 34,39 | -4,10% | 6.004,00 |
| 02.03.2026 | 36,46 | 36,73 | 35,75 | 35,86 | -3,39% | 3.535,00 |
| 27.02.2026 | 37,26 | 37,65 | 36,56 | 37,12 | 0,19% | 3.645,00 |
| 26.02.2026 | 37,76 | 38,06 | 36,19 | 37,05 | -2,05% | 2.172,00 |
| 25.02.2026 | 37,29 | 37,84 | 37,21 | 37,82 | 1,48% | 2.875,00 |