35,320€
-1,55%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,83 | 36,02 | 35,83 | 35,99 | 0,32% | - |
| 07.05.2026 | 37,11 | 37,74 | 35,80 | 35,88 | -3,18% | - |
| 06.05.2026 | 35,94 | 37,06 | 35,94 | 37,06 | 3,17% | - |
| 05.05.2026 | 35,61 | 36,08 | 35,61 | 35,92 | 0,96% | 100,00 |
| 04.05.2026 | 35,80 | 36,30 | 35,33 | 35,58 | -0,70% | 800,00 |
| 30.04.2026 | 35,53 | 36,79 | 35,07 | 35,83 | 0,87% | - |
| 29.04.2026 | 35,97 | 36,67 | 35,48 | 35,52 | -0,89% | 77,00 |
| 28.04.2026 | 39,84 | 39,84 | 35,35 | 35,84 | -6,73% | - |
| 27.04.2026 | 38,47 | 39,00 | 37,81 | 38,42 | -0,22% | - |
| 24.04.2026 | 39,24 | 39,33 | 38,10 | 38,51 | -1,66% | - |
| 23.04.2026 | 37,08 | 40,64 | 36,69 | 39,16 | 5,64% | 27,00 |
| 22.04.2026 | 36,37 | 37,48 | 36,11 | 37,07 | 1,52% | 180,00 |
| 21.04.2026 | 36,72 | 37,06 | 36,13 | 36,51 | -0,45% | - |
| 20.04.2026 | 36,94 | 36,94 | 36,36 | 36,68 | -0,58% | 14,00 |
| 17.04.2026 | 35,91 | 37,18 | 35,27 | 36,89 | 2,77% | - |
| 16.04.2026 | 35,42 | 36,07 | 34,58 | 35,90 | 1,70% | 5,00 |
| 15.04.2026 | 35,63 | 35,96 | 35,16 | 35,30 | -1,04% | 3,00 |
| 14.04.2026 | 35,75 | 35,93 | 35,51 | 35,67 | -0,22% | 50,00 |
| 13.04.2026 | 35,17 | 35,79 | 34,87 | 35,75 | 0,53% | - |
| 10.04.2026 | 35,16 | 35,72 | 34,89 | 35,56 | 1,37% | 30,00 |
| 09.04.2026 | 35,27 | 35,27 | 34,55 | 35,08 | -0,60% | 164,00 |
| 08.04.2026 | 33,56 | 35,32 | 33,56 | 35,29 | 7,28% | - |
| 07.04.2026 | 33,19 | 33,25 | 32,32 | 32,89 | -0,95% | 168,00 |
| 02.04.2026 | 33,06 | 33,28 | 31,94 | 33,21 | -0,69% | 62,00 |
| 01.04.2026 | 32,29 | 33,53 | 32,29 | 33,44 | 3,66% | 5,00 |
| 31.03.2026 | 31,19 | 32,35 | 30,77 | 32,26 | 3,55% | - |
| 30.03.2026 | 31,18 | 31,45 | 30,94 | 31,15 | 0,02% | 192,00 |
| 27.03.2026 | 32,45 | 32,64 | 30,88 | 31,15 | -4,08% | - |
| 26.03.2026 | 32,94 | 32,98 | 32,21 | 32,47 | -1,86% | 500,00 |
| 25.03.2026 | 32,99 | 33,63 | 32,85 | 33,09 | 0,39% | - |
| 24.03.2026 | 32,02 | 33,09 | 31,86 | 32,96 | 2,27% | - |
| 23.03.2026 | 31,31 | 32,87 | 30,23 | 32,23 | 2,58% | - |
| 20.03.2026 | 32,36 | 32,62 | 31,33 | 31,42 | -2,95% | - |
| 19.03.2026 | 32,85 | 32,91 | 31,66 | 32,37 | -1,39% | - |
| 18.03.2026 | 32,94 | 33,96 | 32,78 | 32,83 | 0,44% | - |
| 17.03.2026 | 32,13 | 32,72 | 31,82 | 32,68 | 1,29% | 125,00 |
| 16.03.2026 | 32,08 | 32,43 | 31,55 | 32,27 | 1,40% | 1,00 |
| 13.03.2026 | 33,15 | 33,28 | 31,65 | 31,82 | -5,94% | 77,00 |
| 12.03.2026 | 33,48 | 34,21 | 33,08 | 33,83 | 1,03% | 125,00 |
| 11.03.2026 | 33,37 | 33,66 | 33,05 | 33,49 | 0,36% | - |
| 10.03.2026 | 33,23 | 34,07 | 33,12 | 33,37 | 0,21% | 125,00 |
| 09.03.2026 | 32,78 | 33,33 | 31,49 | 33,30 | 0,30% | - |
| 06.03.2026 | 33,32 | 34,13 | 32,41 | 33,20 | 0,21% | 531,00 |
| 05.03.2026 | 34,72 | 35,15 | 33,10 | 33,13 | -4,61% | - |
| 04.03.2026 | 34,46 | 34,99 | 33,80 | 34,73 | 0,70% | - |
| 03.03.2026 | 35,69 | 35,69 | 33,58 | 34,49 | -4,09% | 48,00 |
| 02.03.2026 | 36,68 | 36,73 | 35,75 | 35,96 | -3,03% | 905,00 |
| 27.02.2026 | 37,86 | 37,93 | 36,57 | 37,08 | 0,39% | - |
| 26.02.2026 | 37,77 | 38,08 | 36,19 | 36,94 | -2,48% | 14,00 |
| 25.02.2026 | 37,27 | 37,88 | 37,21 | 37,88 | 1,61% | 50,00 |
| 24.02.2026 | 36,76 | 37,29 | 36,44 | 37,28 | 1,64% | 100,00 |
| 23.02.2026 | 36,60 | 36,81 | 35,98 | 36,68 | 0,26% | 136,00 |
| 20.02.2026 | 36,58 | 36,89 | 36,11 | 36,58 | 0,34% | 10,00 |
| 19.02.2026 | 36,51 | 36,60 | 35,98 | 36,46 | 0,03% | 17,00 |
| 18.02.2026 | 35,36 | 36,64 | 35,28 | 36,45 | 3,23% | 100,00 |
| 17.02.2026 | 34,95 | 35,32 | 34,15 | 35,31 | 1,03% | - |
| 16.02.2026 | 34,56 | 35,13 | 34,56 | 34,95 | 1,08% | - |
| 13.02.2026 | 34,93 | 35,07 | 33,76 | 34,57 | -1,41% | 4,00 |
| 12.02.2026 | 36,13 | 36,54 | 34,88 | 35,07 | -2,85% | 2,00 |
| 11.02.2026 | 34,78 | 36,10 | 34,73 | 36,10 | 3,71% | 318,00 |
| 10.02.2026 | 34,81 | 34,87 | 33,95 | 34,81 | -0,09% | 77,00 |
| 09.02.2026 | 34,28 | 34,97 | 33,94 | 34,84 | 1,86% | 16,00 |
| 06.02.2026 | 33,10 | 34,20 | 32,85 | 34,20 | 3,40% | 286,00 |
| 05.02.2026 | 32,65 | 34,32 | 32,60 | 33,08 | 1,29% | 159,00 |
| 04.02.2026 | 35,40 | 35,74 | 32,61 | 32,66 | -7,60% | 658,00 |
| 03.02.2026 | 34,57 | 35,35 | 34,54 | 35,34 | 2,41% | - |
| 02.02.2026 | 33,99 | 34,54 | 33,16 | 34,51 | 0,86% | 75,00 |
| 30.01.2026 | 34,32 | 34,52 | 33,63 | 34,22 | 0,51% | - |
| 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 |