35,960€
0,17%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 36,83 | 37,33 | 36,44 | 37,27 | 1,54% | 2.479,00 |
| 23.02.2026 | 36,39 | 36,83 | 36,06 | 36,71 | 0,41% | 11.049,00 |
| 20.02.2026 | 36,75 | 36,90 | 36,12 | 36,56 | -0,08% | 12.700,00 |
| 19.02.2026 | 36,49 | 36,60 | 35,98 | 36,59 | 0,12% | 956,00 |
| 18.02.2026 | 35,35 | 36,64 | 35,27 | 36,54 | 3,62% | 258,00 |
| 17.02.2026 | 34,84 | 35,31 | 34,15 | 35,27 | 0,86% | 12,00 |
| 16.02.2026 | 34,78 | 35,13 | 34,64 | 34,97 | 1,04% | 1.100,00 |
| 13.02.2026 | 34,91 | 35,07 | 33,76 | 34,61 | -1,00% | 698,00 |
| 12.02.2026 | 36,09 | 36,61 | 34,92 | 34,96 | -2,88% | 474,00 |
| 11.02.2026 | 34,78 | 36,07 | 34,73 | 35,99 | 3,70% | 4.322,00 |
| 10.02.2026 | 34,76 | 34,84 | 33,96 | 34,71 | -0,14% | 2.616,00 |
| 09.02.2026 | 34,31 | 34,93 | 33,94 | 34,76 | 1,49% | 567,00 |
| 06.02.2026 | 33,09 | 34,26 | 32,85 | 34,25 | 3,41% | 1.082,00 |
| 05.02.2026 | 32,66 | 34,32 | 32,65 | 33,12 | 1,38% | 3.740,00 |
| 04.02.2026 | 35,24 | 35,26 | 32,65 | 32,67 | -7,77% | 3.903,00 |
| 03.02.2026 | 34,64 | 35,43 | 34,54 | 35,42 | 2,64% | 6.729,00 |
| 02.02.2026 | 34,25 | 34,53 | 33,18 | 34,51 | 1,11% | 4.870,00 |
| 30.01.2026 | 34,21 | 34,60 | 33,63 | 34,13 | -0,44% | 2.860,00 |
| 29.01.2026 | 33,31 | 35,38 | 33,30 | 34,28 | 3,11% | 2.486,00 |
| 28.01.2026 | 33,77 | 33,89 | 32,93 | 33,24 | -1,00% | 464,00 |
| 27.01.2026 | 33,13 | 33,70 | 32,95 | 33,58 | 1,71% | 326,00 |
| 26.01.2026 | 32,88 | 33,08 | 32,51 | 33,01 | 0,59% | 1.308,00 |
| 23.01.2026 | 33,22 | 33,22 | 32,39 | 32,82 | -0,35% | 1.752,00 |
| 22.01.2026 | 33,85 | 33,93 | 32,74 | 32,93 | -2,47% | 419,00 |
| 21.01.2026 | 32,36 | 33,93 | 32,29 | 33,77 | 4,52% | 3.712,00 |
| 20.01.2026 | 32,68 | 32,73 | 31,41 | 32,31 | -2,33% | 3.337,00 |
| 19.01.2026 | 33,18 | 33,23 | 31,91 | 33,08 | -1,75% | 1.668,00 |
| 16.01.2026 | 33,17 | 33,71 | 33,10 | 33,67 | 1,49% | 1.838,00 |
| 15.01.2026 | 33,11 | 33,26 | 32,77 | 33,17 | 0,62% | 1.572,00 |
| 14.01.2026 | 32,43 | 32,97 | 32,43 | 32,97 | 1,70% | 4.529,00 |
| 13.01.2026 | 32,52 | 32,78 | 31,83 | 32,42 | -0,09% | 55.770,00 |
| 12.01.2026 | 31,98 | 32,56 | 31,98 | 32,45 | 0,78% | 434,00 |
| 09.01.2026 | 31,91 | 32,22 | 31,74 | 32,20 | 1,10% | 633,00 |
| 08.01.2026 | 32,13 | 32,20 | 31,50 | 31,85 | -0,96% | 3.240,00 |
| 07.01.2026 | 31,52 | 32,30 | 31,25 | 32,16 | 1,69% | 1.741,00 |
| 06.01.2026 | 31,43 | 31,67 | 31,22 | 31,62 | 0,65% | 2.506,00 |
| 05.01.2026 | 31,27 | 31,46 | 31,01 | 31,42 | 1,06% | 450,00 |
| 02.01.2026 | 30,64 | 31,10 | 30,44 | 31,09 | 2,37% | 942,00 |
| 30.12.2025 | 30,13 | 30,40 | 30,07 | 30,37 | 0,63% | 1.813,00 |
| 29.12.2025 | 30,51 | 30,54 | 30,01 | 30,18 | -0,76% | 869,00 |
| 23.12.2025 | 30,20 | 30,43 | 30,09 | 30,41 | 0,91% | 211,00 |
| 22.12.2025 | 30,19 | 30,79 | 29,90 | 30,13 | 0,65% | 954,00 |
| 19.12.2025 | 29,46 | 30,01 | 29,46 | 29,94 | 1,44% | 2.595,00 |
| 18.12.2025 | 29,27 | 29,71 | 28,80 | 29,51 | 1,01% | 39,00 |
| 17.12.2025 | 30,15 | 30,20 | 29,21 | 29,22 | -2,86% | 1.882,00 |
| 16.12.2025 | 30,48 | 30,51 | 29,90 | 30,08 | -1,02% | 868,00 |
| 15.12.2025 | 30,52 | 30,54 | 29,91 | 30,39 | -0,13% | 1.831,00 |
| 12.12.2025 | 30,74 | 31,02 | 30,21 | 30,43 | -0,88% | 6.539,00 |
| 11.12.2025 | 31,33 | 31,40 | 30,58 | 30,70 | -2,66% | 1.354,00 |
| 10.12.2025 | 30,33 | 31,59 | 30,29 | 31,54 | 3,96% | 2.611,00 |
| 09.12.2025 | 30,41 | 30,46 | 29,86 | 30,34 | 0,07% | 605,00 |
| 08.12.2025 | 29,67 | 30,43 | 29,65 | 30,32 | 2,12% | 2.504,00 |
| 05.12.2025 | 30,17 | 30,61 | 29,46 | 29,69 | 0,54% | 4.002,00 |