26,050€
-0,91%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,36 | 26,46 | 25,93 | 26,23 | -0,23% | - |
| 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 |
| 05.09.2025 | 24,28 | 24,82 | 24,28 | 24,80 | 2,14% | 7,00 |
| 04.09.2025 | 24,57 | 24,59 | 23,70 | 24,28 | -1,14% | 1,00 |
| 03.09.2025 | 24,49 | 24,80 | 24,41 | 24,56 | 0,33% | - |
| 02.09.2025 | 25,05 | 25,12 | 24,32 | 24,48 | -2,39% | 3,00 |
| 01.09.2025 | 25,06 | 25,37 | 24,87 | 25,08 | 0,04% | 330,00 |
| 29.08.2025 | 24,86 | 25,17 | 24,81 | 25,07 | 0,72% | 3,00 |
| 28.08.2025 | 24,60 | 25,02 | 24,52 | 24,89 | 1,26% | 1,00 |
| 27.08.2025 | 24,57 | 24,60 | 24,25 | 24,58 | 0,04% | - |
| 26.08.2025 | 24,23 | 24,60 | 24,02 | 24,57 | 1,40% | - |
| 25.08.2025 | 24,44 | 24,44 | 24,15 | 24,23 | -0,86% | - |
| 22.08.2025 | 24,28 | 24,49 | 24,11 | 24,44 | 0,66% | 17,00 |
| 21.08.2025 | 24,24 | 24,38 | 24,19 | 24,28 | 0,08% | - |
| 20.08.2025 | 24,23 | 24,41 | 24,14 | 24,26 | 0,17% | - |
| 19.08.2025 | 24,42 | 24,47 | 24,20 | 24,22 | -0,82% | - |
| 18.08.2025 | 24,28 | 24,43 | 24,15 | 24,42 | 0,58% | 800,00 |
| 15.08.2025 | 24,31 | 24,48 | 24,04 | 24,28 | -0,12% | - |
| 14.08.2025 | 24,03 | 24,32 | 23,94 | 24,31 | 1,08% | - |
| 13.08.2025 | 24,21 | 24,33 | 23,98 | 24,05 | -0,66% | 25,00 |
| 12.08.2025 | 23,92 | 24,22 | 23,91 | 24,21 | 1,42% | - |
| 11.08.2025 | 24,03 | 24,09 | 23,80 | 23,87 | -0,46% | 1,00 |
| 08.08.2025 | 23,96 | 24,10 | 23,57 | 23,98 | -0,21% | 10,00 |
| 07.08.2025 | 23,91 | 24,20 | 23,91 | 24,03 | 0,50% | 1,00 |
| 06.08.2025 | 24,39 | 24,53 | 23,75 | 23,91 | -1,83% | - |
| 05.08.2025 | 24,10 | 24,47 | 24,10 | 24,35 | 1,12% | 201,00 |
| 04.08.2025 | 24,09 | 24,28 | 23,98 | 24,08 | -0,10% | 500,00 |
| 01.08.2025 | 24,19 | 24,26 | 23,83 | 24,11 | -0,33% | - |
| 31.07.2025 | 24,07 | 24,40 | 24,07 | 24,19 | 0,50% | - |
| 30.07.2025 | 24,20 | 24,27 | 23,90 | 24,07 | -0,41% | 36,00 |
| 29.07.2025 | 23,85 | 24,38 | 23,85 | 24,17 | 1,43% | 500,00 |
| 28.07.2025 | 24,14 | 24,32 | 23,78 | 23,83 | -1,04% | 3,00 |
| 25.07.2025 | 23,87 | 24,08 | 23,72 | 24,08 | 0,96% | - |
| 24.07.2025 | 23,79 | 23,98 | 23,52 | 23,85 | 0,25% | - |
| 23.07.2025 | 22,60 | 23,80 | 22,60 | 23,79 | 5,27% | - |
| 22.07.2025 | 23,00 | 23,00 | 22,54 | 22,60 | -1,70% | 511,00 |
| 21.07.2025 | 22,24 | 23,39 | 22,24 | 22,99 | 3,42% | 236,00 |
| 18.07.2025 | 21,53 | 23,18 | 21,10 | 22,23 | 3,25% | 1.000,00 |
| 17.07.2025 | 21,30 | 22,02 | 21,26 | 21,53 | 1,18% | 30,00 |
| 16.07.2025 | 21,05 | 21,45 | 20,52 | 21,28 | 1,12% | 20,00 |
| 15.07.2025 | 19,60 | 21,43 | 19,60 | 21,04 | 7,37% | 20,00 |
| 14.07.2025 | 19,60 | 19,72 | 19,38 | 19,60 | -0,55% | 2,00 |
| 11.07.2025 | 20,05 | 20,07 | 19,54 | 19,70 | -1,86% | - |
| 10.07.2025 | 19,93 | 20,12 | 19,86 | 20,08 | 0,77% | - |
| 09.07.2025 | 19,90 | 19,95 | 19,73 | 19,92 | 0,10% | 50,00 |
| 08.07.2025 | 19,87 | 19,99 | 19,54 | 19,90 | 0,28% | - |
| 07.07.2025 | 19,88 | 19,97 | 19,73 | 19,85 | -0,03% | 39,00 |
| 04.07.2025 | 20,11 | 20,11 | 19,82 | 19,85 | -1,21% | - |
| 03.07.2025 | 19,94 | 20,16 | 19,82 | 20,10 | 0,89% | 5,00 |
| 02.07.2025 | 19,74 | 20,00 | 19,74 | 19,92 | 0,91% | - |
| 01.07.2025 | 20,06 | 20,18 | 19,68 | 19,74 | -1,58% | - |
| 30.06.2025 | 20,14 | 20,18 | 19,79 | 20,06 | -0,25% | - |
| 27.06.2025 | 19,74 | 20,15 | 19,74 | 20,11 | 1,89% | - |
| 26.06.2025 | 19,58 | 19,73 | 19,34 | 19,73 | 0,77% | - |
| 25.06.2025 | 19,50 | 19,61 | 19,22 | 19,58 | 0,44% | - |
| 24.06.2025 | 19,83 | 19,99 | 19,46 | 19,50 | -0,51% | - |
| 23.06.2025 | 19,42 | 19,72 | 19,29 | 19,60 | 0,69% | - |
| 20.06.2025 | 19,42 | 19,67 | 19,42 | 19,46 | 0,21% | - |
| 19.06.2025 | 19,38 | 19,61 | 19,29 | 19,42 | 0,21% | - |
| 18.06.2025 | 19,30 | 19,42 | 19,23 | 19,38 | 0,52% | - |
| 17.06.2025 | 19,33 | 19,42 | 19,19 | 19,28 | -0,23% | - |
| 16.06.2025 | 19,18 | 19,65 | 19,18 | 19,33 | 0,76% | - |
| 13.06.2025 | 19,49 | 19,49 | 19,08 | 19,18 | -1,57% | - |
| 12.06.2025 | 19,41 | 19,63 | 19,26 | 19,49 | 0,40% | - |
| 11.06.2025 | 18,99 | 19,64 | 18,99 | 19,41 | 1,98% | - |
| 10.06.2025 | 19,10 | 19,14 | 18,92 | 19,03 | -0,13% | - |
| 09.06.2025 | 18,61 | 19,15 | 18,60 | 19,06 | 2,27% | - |
| 06.06.2025 | 18,26 | 18,71 | 18,24 | 18,64 | 2,05% | - |
| 05.06.2025 | 18,26 | 18,45 | 18,18 | 18,26 | -0,10% | - |
| 04.06.2025 | 17,97 | 18,43 | 17,88 | 18,28 | 1,71% | - |
| 03.06.2025 | 17,60 | 17,98 | 17,55 | 17,97 | 1,97% | - |
| 02.06.2025 | 17,86 | 17,86 | 17,40 | 17,62 | -1,33% | - |
| 30.05.2025 | 17,89 | 17,92 | 17,55 | 17,86 | -0,15% | - |
| 29.05.2025 | 17,93 | 18,16 | 17,81 | 17,89 | -0,14% | - |