34,025€
-0,04%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 34,32 | 34,32 | 34,13 | 34,18 | 0,40% | - |
| 29.01.2026 | 33,15 | 35,37 | 33,15 | 34,04 | 2,47% | - |
| 28.01.2026 | 33,65 | 34,04 | 32,93 | 33,22 | -0,97% | 1.000,00 |
| 27.01.2026 | 33,03 | 33,60 | 32,95 | 33,55 | 1,45% | 1.516,00 |
| 26.01.2026 | 32,79 | 33,09 | 32,52 | 33,07 | 0,69% | - |
| 23.01.2026 | 32,96 | 33,30 | 32,39 | 32,84 | -0,33% | - |
| 22.01.2026 | 33,84 | 33,93 | 32,74 | 32,95 | -2,64% | 2.000,00 |
| 21.01.2026 | 32,30 | 33,97 | 32,29 | 33,85 | 4,98% | - |
| 20.01.2026 | 33,06 | 33,06 | 31,41 | 32,24 | -2,60% | 65,00 |
| 19.01.2026 | 33,49 | 33,49 | 31,91 | 33,10 | -1,61% | 46,00 |
| 16.01.2026 | 33,13 | 33,71 | 33,09 | 33,64 | 1,55% | 42,00 |
| 15.01.2026 | 32,98 | 33,26 | 32,78 | 33,13 | 0,64% | 103,00 |
| 14.01.2026 | 32,39 | 32,97 | 32,36 | 32,92 | 1,68% | 10,00 |
| 13.01.2026 | 32,53 | 32,80 | 31,83 | 32,37 | -0,35% | 320,00 |
| 12.01.2026 | 32,12 | 32,56 | 31,76 | 32,49 | 0,65% | 500,00 |
| 09.01.2026 | 31,93 | 32,29 | 31,74 | 32,28 | 1,19% | 12,00 |
| 08.01.2026 | 32,23 | 32,23 | 31,50 | 31,90 | -0,75% | 40,00 |
| 07.01.2026 | 31,58 | 32,31 | 31,36 | 32,14 | 1,61% | - |
| 06.01.2026 | 31,38 | 31,63 | 31,23 | 31,63 | 0,83% | - |
| 05.01.2026 | 31,15 | 31,46 | 31,01 | 31,37 | 0,71% | 313,00 |
| 02.01.2026 | 30,37 | 31,17 | 30,37 | 31,15 | 2,84% | 72,00 |
| 30.12.2025 | 30,13 | 30,34 | 30,07 | 30,29 | 0,55% | - |
| 29.12.2025 | 30,45 | 30,58 | 30,01 | 30,12 | -0,99% | - |
| 23.12.2025 | 30,20 | 30,46 | 30,09 | 30,42 | 0,76% | 100,00 |
| 22.12.2025 | 29,93 | 30,78 | 29,90 | 30,19 | 0,68% | - |
| 19.12.2025 | 29,48 | 30,03 | 29,43 | 29,99 | 1,66% | - |
| 18.12.2025 | 29,23 | 29,71 | 28,80 | 29,50 | 0,89% | 50,00 |
| 17.12.2025 | 30,13 | 30,23 | 29,22 | 29,24 | -2,97% | 221,00 |
| 16.12.2025 | 30,38 | 30,52 | 29,89 | 30,13 | -1,00% | - |
| 15.12.2025 | 30,41 | 30,56 | 29,91 | 30,44 | 0,03% | 17,00 |
| 12.12.2025 | 30,69 | 31,02 | 30,22 | 30,43 | -0,91% | 40,00 |
| 11.12.2025 | 31,53 | 31,53 | 30,57 | 30,71 | -2,45% | 3,00 |
| 10.12.2025 | 30,31 | 31,51 | 30,28 | 31,48 | 3,72% | 164,00 |
| 09.12.2025 | 30,31 | 30,46 | 29,86 | 30,35 | 0,00% | 82,00 |
| 08.12.2025 | 29,67 | 30,43 | 29,64 | 30,35 | 2,17% | - |
| 05.12.2025 | 29,53 | 30,50 | 29,47 | 29,70 | 0,73% | 508,00 |
| 04.12.2025 | 28,44 | 29,60 | 28,44 | 29,49 | 3,77% | 280,00 |
| 03.12.2025 | 27,86 | 28,42 | 27,76 | 28,42 | 2,01% | - |
| 02.12.2025 | 27,76 | 28,11 | 27,46 | 27,86 | 0,29% | - |
| 01.12.2025 | 27,88 | 27,88 | 27,48 | 27,78 | -0,64% | - |
| 28.11.2025 | 27,70 | 27,98 | 27,57 | 27,96 | 0,94% | 20,00 |
| 27.11.2025 | 27,45 | 27,71 | 27,27 | 27,70 | 0,91% | - |
| 26.11.2025 | 26,96 | 27,50 | 26,88 | 27,45 | 2,08% | - |
| 25.11.2025 | 26,92 | 27,12 | 26,46 | 26,89 | 0,07% | - |
| 24.11.2025 | 26,68 | 27,13 | 26,68 | 26,87 | 0,75% | - |
| 21.11.2025 | 27,79 | 27,89 | 26,14 | 26,67 | -4,08% | 16,00 |
| 20.11.2025 | 26,20 | 28,89 | 26,12 | 27,80 | 6,70% | 36,00 |
| 19.11.2025 | 25,67 | 26,40 | 25,60 | 26,06 | 1,50% | - |
| 18.11.2025 | 26,33 | 26,33 | 25,58 | 25,67 | -2,60% | - |
| 17.11.2025 | 26,48 | 26,68 | 26,32 | 26,36 | -0,42% | 3,00 |
| 14.11.2025 | 26,63 | 26,65 | 25,97 | 26,47 | 0,00% | - |
| 13.11.2025 | 26,79 | 27,14 | 26,32 | 26,47 | -0,25% | - |
| 12.11.2025 | 27,29 | 27,35 | 26,52 | 26,53 | -2,73% | - |
| 11.11.2025 | 27,09 | 27,30 | 26,86 | 27,28 | 0,74% | - |
| 10.11.2025 | 26,76 | 27,09 | 26,74 | 27,08 | 1,96% | 250,00 |
| 07.11.2025 | 26,92 | 27,12 | 26,27 | 26,56 | -1,32% | 1,00 |
| 06.11.2025 | 26,82 | 27,22 | 26,59 | 26,91 | 0,06% | - |
| 05.11.2025 | 27,41 | 27,45 | 26,70 | 26,90 | -1,97% | 1,00 |
| 04.11.2025 | 28,47 | 28,61 | 27,35 | 27,44 | -4,12% | 50,00 |
| 03.11.2025 | 28,39 | 28,63 | 28,10 | 28,62 | 0,85% | 372,00 |
| 31.10.2025 | 27,99 | 28,61 | 27,91 | 28,38 | 1,43% | - |
| 30.10.2025 | 28,54 | 28,57 | 27,73 | 27,98 | -1,89% | 3,00 |
| 29.10.2025 | 27,47 | 28,59 | 27,27 | 28,52 | 3,82% | - |
| 28.10.2025 | 28,02 | 28,52 | 26,47 | 27,47 | -2,14% | 100,00 |
| 27.10.2025 | 26,87 | 28,07 | 26,87 | 28,07 | 4,31% | - |
| 24.10.2025 | 26,59 | 26,99 | 26,32 | 26,91 | 1,28% | - |
| 23.10.2025 | 25,58 | 26,60 | 25,58 | 26,57 | 2,27% | 1,00 |
| 22.10.2025 | 25,57 | 25,98 | 25,26 | 25,98 | 1,48% | - |
| 21.10.2025 | 25,66 | 25,72 | 25,39 | 25,60 | -0,23% | - |
| 20.10.2025 | 25,28 | 25,68 | 25,24 | 25,66 | 1,56% | - |
| 17.10.2025 | 26,32 | 26,32 | 24,84 | 25,26 | -4,06% | 107,00 |
| 16.10.2025 | 26,09 | 26,53 | 25,87 | 26,33 | 0,92% | - |
| 15.10.2025 | 26,36 | 26,46 | 25,92 | 26,09 | -0,76% | - |
| 14.10.2025 | 26,33 | 26,52 | 25,72 | 26,29 | -0,45% | - |
| 13.10.2025 | 26,40 | 26,52 | 25,88 | 26,41 | 0,90% | 1,00 |
| 10.10.2025 | 25,46 | 26,58 | 25,44 | 26,18 | 3,40% | 2,00 |
| 09.10.2025 | 24,63 | 25,39 | 24,61 | 25,32 | 2,89% | - |
| 08.10.2025 | 24,74 | 25,07 | 24,47 | 24,61 | -0,77% | 43,00 |
| 07.10.2025 | 24,46 | 24,81 | 24,36 | 24,80 | 1,39% | 10,00 |
| 06.10.2025 | 24,98 | 25,02 | 24,42 | 24,46 | -2,20% | 1.122,00 |
| 03.10.2025 | 25,07 | 25,32 | 24,96 | 25,01 | -0,32% | 2,00 |
| 02.10.2025 | 24,98 | 25,28 | 24,90 | 25,09 | 0,40% | - |
| 01.10.2025 | 25,47 | 25,47 | 24,67 | 24,99 | -2,00% | - |
| 30.09.2025 | 25,27 | 25,52 | 24,37 | 25,50 | 0,95% | 1,00 |
| 29.09.2025 | 25,36 | 25,48 | 25,22 | 25,26 | -0,39% | 16,00 |
| 26.09.2025 | 25,28 | 25,52 | 25,15 | 25,36 | 0,26% | 28,00 |
| 25.09.2025 | 25,27 | 25,57 | 25,14 | 25,29 | 0,12% | 3,00 |
| 24.09.2025 | 25,53 | 25,66 | 25,18 | 25,26 | -1,37% | 3,00 |
| 23.09.2025 | 25,30 | 25,63 | 25,15 | 25,61 | 1,33% | - |
| 22.09.2025 | 25,72 | 25,75 | 25,12 | 25,28 | -1,67% | 505,00 |
| 19.09.2025 | 25,36 | 25,73 | 25,17 | 25,71 | 1,26% | 1,00 |
| 18.09.2025 | 25,56 | 25,66 | 25,33 | 25,39 | 0,51% | - |
| 17.09.2025 | 25,64 | 25,67 | 25,13 | 25,26 | -1,46% | - |
| 16.09.2025 | 26,11 | 26,17 | 25,56 | 25,63 | -2,99% | 1,00 |
| 15.09.2025 | 26,48 | 26,54 | 26,07 | 26,42 | 0,97% | 10,00 |
| 12.09.2025 | 26,35 | 26,47 | 26,04 | 26,17 | 0,38% | 3,00 |
| 11.09.2025 | 25,71 | 26,17 | 25,61 | 26,07 | 1,28% | 800,00 |
| 10.09.2025 | 24,86 | 25,74 | 24,86 | 25,74 | 3,67% | 1,00 |
| 09.09.2025 | 24,98 | 25,04 | 24,78 | 24,83 | -0,38% | - |
| 08.09.2025 | 24,82 | 24,98 | 24,65 | 24,92 | 0,50% | 1.201,00 |