18,403€
3,79%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 20,49 | 20,61 | 20,08 | 20,11 | -1,88% | - |
| 26.09.2024 | 20,27 | 20,67 | 20,27 | 20,49 | 1,04% | 200,00 |
| 25.09.2024 | 20,17 | 20,44 | 20,04 | 20,28 | 0,55% | - |
| 24.09.2024 | 19,96 | 20,24 | 19,84 | 20,17 | 1,10% | - |
| 23.09.2024 | 19,77 | 19,97 | 19,56 | 19,95 | 1,10% | - |
| 20.09.2024 | 19,77 | 19,86 | 19,59 | 19,73 | -0,23% | - |
| 19.09.2024 | 18,94 | 19,85 | 18,89 | 19,78 | 4,74% | - |
| 18.09.2024 | 18,34 | 19,06 | 18,34 | 18,88 | 2,94% | - |
| 17.09.2024 | 18,74 | 18,89 | 18,31 | 18,34 | -2,06% | - |
| 16.09.2024 | 18,87 | 18,94 | 18,68 | 18,73 | -0,62% | - |
| 13.09.2024 | 18,77 | 19,21 | 18,40 | 18,85 | 0,45% | - |
| 12.09.2024 | 18,57 | 18,81 | 18,49 | 18,76 | 0,91% | - |
| 11.09.2024 | 18,51 | 18,60 | 18,22 | 18,59 | 0,27% | - |
| 10.09.2024 | 18,55 | 18,67 | 18,32 | 18,54 | -1,11% | - |
| 09.09.2024 | 18,46 | 18,78 | 18,45 | 18,75 | 1,93% | - |
| 06.09.2024 | 18,57 | 18,79 | 18,35 | 18,39 | -0,98% | - |
| 05.09.2024 | 19,05 | 19,05 | 18,44 | 18,58 | -2,46% | - |
| 04.09.2024 | 19,24 | 19,24 | 18,89 | 19,04 | -1,07% | - |
| 03.09.2024 | 19,91 | 20,01 | 19,21 | 19,25 | -3,32% | - |
| 02.09.2024 | 20,05 | 20,07 | 19,68 | 19,91 | -0,76% | - |
| 30.08.2024 | 19,95 | 20,13 | 19,79 | 20,06 | 0,54% | 400,00 |
| 29.08.2024 | 19,26 | 20,09 | 19,26 | 19,95 | 3,56% | 400,00 |
| 28.08.2024 | 19,34 | 19,43 | 19,07 | 19,27 | -0,37% | - |
| 27.08.2024 | 19,18 | 19,36 | 19,08 | 19,34 | 0,91% | 10,00 |
| 26.08.2024 | 19,29 | 19,37 | 18,94 | 19,17 | -0,82% | 106,00 |
| 23.08.2024 | 19,11 | 19,53 | 19,11 | 19,32 | 1,14% | - |
| 22.08.2024 | 18,87 | 19,26 | 18,84 | 19,11 | 1,19% | - |
| 21.08.2024 | 18,53 | 18,90 | 18,51 | 18,88 | 1,90% | - |
| 20.08.2024 | 18,74 | 18,91 | 18,47 | 18,53 | -1,12% | - |
| 19.08.2024 | 18,56 | 18,79 | 18,46 | 18,74 | 0,89% | - |
| 16.08.2024 | 18,51 | 18,61 | 18,41 | 18,57 | 0,27% | - |
| 15.08.2024 | 18,51 | 18,62 | 18,25 | 18,52 | 0,00% | - |
| 14.08.2024 | 18,38 | 18,56 | 18,36 | 18,52 | 0,79% | - |
| 13.08.2024 | 17,94 | 18,39 | 17,94 | 18,38 | 2,41% | - |
| 12.08.2024 | 17,94 | 18,01 | 17,73 | 17,95 | 0,25% | - |
| 09.08.2024 | 17,66 | 17,94 | 17,63 | 17,90 | 1,24% | - |
| 08.08.2024 | 17,30 | 17,69 | 17,19 | 17,68 | 2,48% | - |
| 07.08.2024 | 17,15 | 17,65 | 17,15 | 17,25 | 0,64% | - |
| 06.08.2024 | 17,17 | 17,53 | 16,99 | 17,14 | -0,33% | - |
| 05.08.2024 | 17,48 | 17,49 | 16,56 | 17,20 | -2,29% | - |
| 02.08.2024 | 18,59 | 18,64 | 17,45 | 17,60 | -5,73% | - |
| 01.08.2024 | 19,08 | 19,28 | 18,59 | 18,67 | -2,15% | - |
| 31.07.2024 | 19,07 | 19,37 | 19,03 | 19,08 | 0,16% | - |
| 30.07.2024 | 18,80 | 19,22 | 18,77 | 19,05 | 1,33% | - |
| 29.07.2024 | 18,80 | 18,99 | 18,76 | 18,80 | 0,11% | - |
| 26.07.2024 | 18,71 | 18,96 | 18,69 | 18,78 | 0,40% | - |
| 25.07.2024 | 18,77 | 18,81 | 18,39 | 18,71 | -0,48% | - |
| 24.07.2024 | 19,04 | 19,07 | 18,68 | 18,80 | -1,27% | - |
| 23.07.2024 | 19,23 | 19,23 | 18,67 | 19,04 | -0,98% | - |
| 22.07.2024 | 18,55 | 19,23 | 18,53 | 19,23 | 3,68% | - |
| 19.07.2024 | 18,25 | 19,93 | 18,25 | 18,55 | 1,55% | - |
| 18.07.2024 | 18,47 | 18,57 | 18,02 | 18,26 | -1,10% | - |
| 17.07.2024 | 18,49 | 18,69 | 18,21 | 18,47 | -0,14% | - |
| 16.07.2024 | 18,39 | 18,49 | 18,16 | 18,49 | 0,57% | - |
| 15.07.2024 | 18,66 | 18,81 | 18,36 | 18,39 | -1,50% | - |
| 12.07.2024 | 18,34 | 18,74 | 18,12 | 18,67 | 1,87% | - |
| 11.07.2024 | 18,22 | 18,37 | 18,01 | 18,32 | 0,56% | - |
| 10.07.2024 | 17,79 | 18,23 | 17,61 | 18,22 | 2,45% | - |
| 09.07.2024 | 17,89 | 17,95 | 17,74 | 17,79 | -0,59% | - |
| 08.07.2024 | 17,99 | 18,04 | 17,83 | 17,89 | -0,53% | 385,00 |
| 05.07.2024 | 17,92 | 18,25 | 17,90 | 17,99 | 0,32% | - |
| 04.07.2024 | 18,09 | 18,21 | 17,90 | 17,93 | -0,93% | - |
| 03.07.2024 | 18,24 | 18,33 | 17,94 | 18,10 | -0,74% | - |
| 02.07.2024 | 18,13 | 18,25 | 17,94 | 18,23 | 0,61% | - |
| 01.07.2024 | 18,08 | 18,31 | 17,97 | 18,12 | 0,60% | - |
| 28.06.2024 | 18,31 | 18,42 | 17,85 | 18,01 | -1,67% | - |
| 27.06.2024 | 18,00 | 18,38 | 17,89 | 18,32 | 1,88% | - |
| 26.06.2024 | 18,37 | 18,44 | 17,36 | 17,98 | -1,98% | - |
| 25.06.2024 | 18,57 | 18,60 | 18,28 | 18,34 | -1,26% | - |
| 24.06.2024 | 18,25 | 18,70 | 17,98 | 18,58 | 1,75% | - |
| 21.06.2024 | 18,50 | 18,50 | 18,12 | 18,26 | -1,28% | 1.591,00 |
| 20.06.2024 | 19,02 | 19,05 | 18,20 | 18,50 | -2,75% | - |
| 19.06.2024 | 19,16 | 19,34 | 18,99 | 19,02 | -0,73% | - |