18,263€
0,74%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,13 | 18,64 | 18,12 | 18,28 | 0,83% | - |
| 20.02.2025 | 17,91 | 18,29 | 17,91 | 18,13 | 1,21% | - |
| 19.02.2025 | 18,67 | 18,69 | 17,79 | 17,91 | -4,02% | - |
| 18.02.2025 | 18,36 | 18,72 | 18,27 | 18,66 | 1,66% | - |
| 17.02.2025 | 18,58 | 18,64 | 18,27 | 18,36 | -1,32% | 300,00 |
| 14.02.2025 | 19,09 | 19,28 | 18,59 | 18,60 | -2,55% | 300,00 |
| 13.02.2025 | 19,22 | 19,32 | 18,93 | 19,09 | -0,61% | - |
| 12.02.2025 | 18,82 | 19,23 | 18,80 | 19,21 | 2,10% | - |
| 11.02.2025 | 19,14 | 19,14 | 18,70 | 18,81 | -1,71% | - |
| 10.02.2025 | 18,87 | 19,15 | 18,87 | 19,14 | 1,38% | - |
| 07.02.2025 | 18,96 | 19,46 | 18,87 | 18,88 | -0,51% | - |
| 06.02.2025 | 19,39 | 19,50 | 18,83 | 18,98 | -2,08% | - |
| 05.02.2025 | 17,89 | 19,55 | 17,87 | 19,38 | 8,30% | 1.125,00 |
| 04.02.2025 | 17,65 | 17,95 | 17,63 | 17,89 | 1,37% | - |
| 03.02.2025 | 18,00 | 18,02 | 17,46 | 17,65 | -2,90% | - |
| 31.01.2025 | 18,29 | 18,39 | 18,15 | 18,18 | -0,60% | - |
| 30.01.2025 | 17,95 | 18,42 | 17,92 | 18,29 | 1,92% | - |
| 29.01.2025 | 17,58 | 18,08 | 17,58 | 17,94 | 2,09% | - |
| 28.01.2025 | 17,85 | 17,99 | 17,46 | 17,58 | -1,62% | - |
| 27.01.2025 | 17,90 | 17,96 | 17,34 | 17,87 | -0,18% | - |
| 24.01.2025 | 17,72 | 17,95 | 17,70 | 17,90 | 1,04% | - |
| 23.01.2025 | 18,05 | 18,22 | 17,51 | 17,71 | -1,88% | - |
| 22.01.2025 | 18,02 | 18,17 | 18,00 | 18,05 | 0,19% | - |
| 21.01.2025 | 17,85 | 18,03 | 17,76 | 18,02 | 0,90% | - |
| 20.01.2025 | 17,92 | 18,10 | 17,71 | 17,86 | -0,35% | - |
| 17.01.2025 | 18,19 | 18,34 | 17,62 | 17,92 | -1,44% | - |
| 16.01.2025 | 18,06 | 18,40 | 18,06 | 18,18 | 0,55% | - |
| 15.01.2025 | 17,75 | 18,15 | 17,75 | 18,08 | 1,89% | - |
| 14.01.2025 | 17,86 | 17,98 | 17,62 | 17,75 | -0,60% | 50,00 |
| 13.01.2025 | 18,05 | 18,08 | 17,66 | 17,86 | -1,09% | - |
| 10.01.2025 | 17,58 | 18,29 | 17,57 | 18,05 | 2,60% | - |
| 09.01.2025 | 17,50 | 17,62 | 17,32 | 17,60 | 0,51% | - |
| 08.01.2025 | 17,68 | 17,84 | 17,41 | 17,51 | -1,00% | - |
| 07.01.2025 | 17,76 | 17,81 | 17,43 | 17,68 | -0,41% | - |
| 06.01.2025 | 17,40 | 17,93 | 17,39 | 17,76 | 2,07% | 25,00 |
| 03.01.2025 | 17,33 | 17,48 | 17,32 | 17,40 | 0,40% | - |
| 02.01.2025 | 17,16 | 17,42 | 17,07 | 17,33 | 1,02% | - |
| 30.12.2024 | 17,26 | 17,26 | 17,07 | 17,15 | -0,44% | - |
| 27.12.2024 | 17,12 | 17,28 | 16,97 | 17,23 | 0,69% | - |
| 23.12.2024 | 17,03 | 17,12 | 16,82 | 17,11 | 0,60% | - |
| 20.12.2024 | 17,01 | 17,06 | 16,65 | 17,01 | -0,03% | - |
| 19.12.2024 | 17,07 | 17,13 | 16,75 | 17,01 | -0,34% | - |
| 18.12.2024 | 17,21 | 17,48 | 17,02 | 17,07 | -0,77% | - |
| 17.12.2024 | 17,63 | 17,63 | 17,14 | 17,20 | -2,45% | - |
| 16.12.2024 | 17,49 | 17,71 | 17,40 | 17,63 | 0,76% | - |
| 13.12.2024 | 17,58 | 17,71 | 17,42 | 17,50 | -0,47% | - |
| 12.12.2024 | 18,01 | 18,01 | 17,43 | 17,58 | -2,37% | - |
| 11.12.2024 | 17,44 | 18,02 | 17,34 | 18,01 | 3,30% | - |
| 10.12.2024 | 17,29 | 17,59 | 17,22 | 17,44 | 0,81% | - |
| 09.12.2024 | 17,63 | 17,86 | 17,23 | 17,30 | -1,87% | - |
| 06.12.2024 | 17,72 | 17,84 | 17,47 | 17,63 | -0,54% | - |
| 05.12.2024 | 17,68 | 17,80 | 17,52 | 17,72 | 0,27% | - |
| 04.12.2024 | 17,66 | 17,84 | 17,57 | 17,67 | 0,00% | - |
| 03.12.2024 | 17,29 | 17,71 | 17,27 | 17,67 | 2,21% | - |
| 02.12.2024 | 17,11 | 17,43 | 17,01 | 17,29 | 0,88% | - |
| 29.11.2024 | 17,00 | 17,20 | 16,94 | 17,14 | 0,82% | 395,00 |
| 28.11.2024 | 17,08 | 17,23 | 16,95 | 17,00 | -0,47% | - |
| 27.11.2024 | 17,26 | 17,28 | 16,89 | 17,08 | -1,06% | - |
| 26.11.2024 | 17,68 | 17,70 | 17,23 | 17,26 | -2,60% | - |
| 25.11.2024 | 17,90 | 17,99 | 17,69 | 17,72 | -0,88% | - |
| 22.11.2024 | 17,88 | 17,93 | 17,58 | 17,88 | 0,03% | - |
| 21.11.2024 | 17,65 | 17,94 | 17,36 | 17,88 | 1,26% | - |
| 20.11.2024 | 17,77 | 17,92 | 17,52 | 17,65 | -0,51% | - |
| 19.11.2024 | 17,72 | 17,84 | 17,43 | 17,74 | 0,13% | - |
| 18.11.2024 | 18,12 | 18,17 | 17,62 | 17,72 | -2,21% | - |
| 15.11.2024 | 18,17 | 18,24 | 17,99 | 18,12 | -0,25% | - |
| 14.11.2024 | 18,55 | 18,62 | 18,01 | 18,17 | -2,08% | - |
| 13.11.2024 | 18,33 | 18,59 | 18,12 | 18,55 | 1,24% | - |
| 12.11.2024 | 18,88 | 18,88 | 18,19 | 18,32 | -2,93% | - |
| 11.11.2024 | 18,65 | 18,99 | 18,65 | 18,88 | 1,34% | 600,00 |
| 08.11.2024 | 18,30 | 18,63 | 18,13 | 18,63 | 1,76% | - |
| 07.11.2024 | 17,83 | 18,37 | 17,80 | 18,30 | 2,56% | - |
| 06.11.2024 | 18,30 | 18,68 | 17,77 | 17,85 | -3,03% | - |
| 05.11.2024 | 17,72 | 18,45 | 17,72 | 18,40 | 3,79% | - |
| 04.11.2024 | 17,91 | 17,98 | 17,69 | 17,73 | -0,88% | - |
| 01.11.2024 | 17,45 | 17,95 | 17,43 | 17,89 | 2,45% | - |
| 31.10.2024 | 17,58 | 17,61 | 17,32 | 17,46 | -0,64% | - |
| 30.10.2024 | 17,84 | 18,10 | 17,57 | 17,57 | -1,46% | 878,00 |
| 29.10.2024 | 20,86 | 20,89 | 17,47 | 17,83 | -14,51% | 1.018,00 |
| 28.10.2024 | 20,03 | 20,95 | 20,01 | 20,86 | 4,37% | - |
| 25.10.2024 | 19,94 | 20,14 | 19,77 | 19,99 | -0,01% | - |
| 24.10.2024 | 20,10 | 20,24 | 19,85 | 19,99 | -0,60% | - |
| 23.10.2024 | 20,00 | 20,17 | 19,77 | 20,11 | 0,68% | - |
| 22.10.2024 | 19,98 | 20,08 | 19,71 | 19,98 | -0,12% | - |
| 21.10.2024 | 20,03 | 20,34 | 19,89 | 20,00 | -0,19% | 450,00 |
| 18.10.2024 | 20,07 | 20,08 | 19,67 | 20,04 | -0,19% | - |
| 17.10.2024 | 20,01 | 20,34 | 19,96 | 20,08 | 0,30% | - |
| 16.10.2024 | 19,59 | 20,02 | 19,52 | 20,02 | 2,14% | - |
| 15.10.2024 | 20,25 | 20,43 | 19,54 | 19,60 | -3,14% | - |
| 14.10.2024 | 20,17 | 20,27 | 19,99 | 20,23 | 0,22% | - |
| 11.10.2024 | 20,02 | 20,26 | 19,96 | 20,19 | 0,84% | - |
| 10.10.2024 | 20,44 | 20,54 | 19,80 | 20,02 | -2,04% | - |
| 09.10.2024 | 20,43 | 20,54 | 20,32 | 20,44 | 0,07% | - |
| 08.10.2024 | 20,51 | 20,65 | 20,23 | 20,42 | -0,63% | - |
| 07.10.2024 | 20,77 | 20,77 | 20,46 | 20,55 | -1,06% | - |
| 04.10.2024 | 20,25 | 20,78 | 20,13 | 20,77 | 2,67% | - |
| 03.10.2024 | 20,46 | 20,60 | 20,15 | 20,23 | -1,41% | - |
| 02.10.2024 | 20,33 | 20,72 | 20,27 | 20,52 | 0,93% | - |
| 01.10.2024 | 20,11 | 20,81 | 20,09 | 20,33 | 1,09% | 25,00 |
| 30.09.2024 | 20,15 | 20,37 | 19,94 | 20,11 | 0,02% | - |