25,605€
-3,38%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,38 | 26,47 | 25,27 | 25,62 | -3,34% | 64,00 |
| 29.10.2026 | 26,80 | 26,84 | 26,33 | 26,50 | -1,30% | - |
| 28.10.2026 | 26,30 | 27,31 | 26,25 | 26,85 | 1,78% | - |
| 27.10.2026 | 28,69 | 30,18 | 25,82 | 26,38 | -7,86% | 1.724,00 |
| 26.10.2026 | 27,38 | 28,69 | 27,30 | 28,63 | 5,03% | - |
| 23.10.2026 | 27,15 | 27,65 | 26,89 | 27,26 | -0,26% | - |
| 22.10.2026 | 28,49 | 28,54 | 27,22 | 27,33 | -5,04% | - |
| 21.10.2026 | 27,90 | 28,82 | 27,90 | 28,78 | 3,32% | 21,00 |
| 20.10.2026 | 28,35 | 28,40 | 27,41 | 27,86 | -1,83% | 65,00 |
| 19.10.2026 | 29,28 | 29,55 | 28,36 | 28,38 | -3,19% | - |
| 16.10.2026 | 28,77 | 29,61 | 28,72 | 29,31 | 1,98% | - |
| 15.10.2026 | 29,21 | 29,21 | 27,89 | 28,74 | -1,71% | - |
| 14.10.2026 | 29,94 | 30,24 | 29,21 | 29,24 | -1,88% | - |
| 13.10.2026 | 29,71 | 30,38 | 29,60 | 29,80 | -0,43% | 200,00 |
| 12.10.2026 | 29,41 | 30,15 | 29,31 | 29,93 | 1,77% | - |
| 09.10.2026 | 29,23 | 29,69 | 29,17 | 29,41 | 0,84% | - |
| 08.10.2026 | 29,65 | 29,65 | 28,73 | 29,17 | -1,64% | - |
| 07.10.2026 | 30,61 | 30,66 | 29,36 | 29,65 | -3,45% | - |
| 06.10.2026 | 29,68 | 30,86 | 29,67 | 30,71 | 3,59% | 10,00 |
| 05.10.2026 | 29,37 | 30,12 | 29,27 | 29,65 | 0,68% | - |
| 02.10.2026 | 28,26 | 29,46 | 28,13 | 29,45 | 4,75% | - |
| 01.10.2026 | 28,03 | 28,40 | 27,77 | 28,11 | 0,23% | 12,00 |
| 30.09.2026 | 28,75 | 29,15 | 27,99 | 28,05 | -1,56% | - |
| 29.09.2026 | 28,51 | 28,81 | 28,32 | 28,49 | -0,25% | - |
| 28.09.2026 | 29,11 | 29,19 | 28,32 | 28,56 | -2,46% | - |
| 25.09.2026 | 28,97 | 29,47 | 28,97 | 29,28 | 0,84% | - |
| 24.09.2026 | 29,34 | 29,36 | 28,70 | 29,04 | -0,55% | - |
| 23.09.2026 | 29,95 | 30,00 | 29,14 | 29,20 | -2,63% | - |
| 22.09.2026 | 29,09 | 30,00 | 28,86 | 29,99 | 2,95% | 3,00 |
| 21.09.2026 | 28,50 | 29,14 | 28,50 | 29,13 | 2,39% | - |
| 18.09.2026 | 29,07 | 29,35 | 27,71 | 28,45 | -2,10% | - |
| 17.09.2026 | 28,00 | 29,26 | 27,93 | 29,06 | 4,83% | - |
| 16.09.2026 | 27,52 | 28,01 | 27,52 | 27,72 | 0,84% | - |
| 15.09.2026 | 26,86 | 27,54 | 26,79 | 27,49 | 1,23% | - |
| 14.09.2026 | 28,73 | 28,82 | 26,93 | 27,15 | -5,94% | 1.200,00 |
| 11.09.2026 | 28,85 | 29,06 | 28,57 | 28,87 | 0,02% | - |
| 10.09.2026 | 29,43 | 29,62 | 28,65 | 28,86 | -1,59% | - |
| 09.09.2026 | 29,88 | 29,95 | 29,21 | 29,33 | -1,59% | - |
| 08.09.2026 | 29,06 | 30,00 | 28,89 | 29,80 | 2,37% | 1.293,00 |
| 07.09.2026 | 29,45 | 29,56 | 29,10 | 29,11 | -6,88% | - |
| 04.09.2026 | 28,93 | 31,39 | 28,85 | 31,26 | 8,15% | - |
| 03.09.2026 | 28,41 | 29,00 | 28,33 | 28,91 | 2,12% | - |
| 02.09.2026 | 28,17 | 28,50 | 27,82 | 28,31 | 0,89% | - |
| 01.09.2026 | 27,81 | 28,51 | 27,80 | 28,06 | 1,01% | 700,00 |
| 31.08.2026 | 29,29 | 29,45 | 27,77 | 27,78 | -5,40% | - |
| 28.08.2026 | 29,98 | 29,98 | 29,33 | 29,36 | -1,51% | 800,00 |
| 27.08.2026 | 30,12 | 30,63 | 29,70 | 29,81 | -0,70% | - |
| 26.08.2026 | 30,27 | 30,34 | 29,87 | 30,02 | -0,76% | - |
| 25.08.2026 | 29,13 | 30,36 | 29,13 | 30,25 | 3,84% | - |
| 24.08.2026 | 29,41 | 29,68 | 29,01 | 29,13 | -1,15% | - |
| 21.08.2026 | 29,49 | 29,70 | 29,39 | 29,47 | 0,37% | - |
| 20.08.2026 | 29,09 | 29,56 | 29,01 | 29,36 | 1,19% | - |
| 19.08.2026 | 29,17 | 29,48 | 28,77 | 29,02 | -0,87% | 115,00 |
| 18.08.2026 | 30,25 | 30,31 | 29,19 | 29,27 | -3,64% | 34,00 |
| 17.08.2026 | 29,71 | 30,51 | 29,71 | 30,38 | 2,24% | - |
| 14.08.2026 | 29,79 | 29,80 | 29,45 | 29,71 | -0,34% | - |
| 13.08.2026 | 29,83 | 29,93 | 29,63 | 29,81 | 0,00% | - |
| 12.08.2026 | 29,34 | 30,03 | 29,34 | 29,81 | 1,64% | 1,00 |
| 11.08.2026 | 29,62 | 29,66 | 29,24 | 29,33 | -0,71% | - |
| 10.08.2026 | 29,44 | 29,74 | 29,30 | 29,54 | 0,31% | - |
| 07.08.2026 | 29,30 | 29,64 | 29,21 | 29,45 | 0,65% | - |
| 06.08.2026 | 29,29 | 29,58 | 28,86 | 29,26 | -0,20% | - |
| 05.08.2026 | 30,07 | 30,36 | 29,02 | 29,32 | -2,07% | - |
| 04.08.2026 | 29,84 | 30,43 | 29,82 | 29,94 | 0,45% | - |
| 03.08.2026 | 29,45 | 29,99 | 29,02 | 29,81 | 1,19% | 100,00 |
| 31.07.2026 | 29,97 | 30,90 | 29,29 | 29,46 | -1,70% | - |
| 30.07.2026 | 29,15 | 30,24 | 29,04 | 29,97 | 2,80% | - |
| 29.07.2026 | 29,49 | 29,67 | 28,83 | 29,15 | -1,27% | 327,00 |
| 28.07.2026 | 30,18 | 30,18 | 28,82 | 29,53 | -2,25% | 178,00 |
| 27.07.2026 | 30,54 | 31,17 | 29,67 | 30,21 | -1,18% | - |
| 24.07.2026 | 30,75 | 31,45 | 30,38 | 30,57 | -0,31% | - |
| 23.07.2026 | 30,73 | 31,01 | 30,26 | 30,66 | -0,16% | - |
| 22.07.2026 | 30,06 | 31,00 | 28,84 | 30,71 | 2,23% | 2.000,00 |
| 21.07.2026 | 30,57 | 31,48 | 29,18 | 30,04 | -1,78% | 2.584,00 |
| 20.07.2026 | 29,74 | 31,25 | 29,64 | 30,59 | 3,03% | - |
| 17.07.2026 | 29,22 | 29,80 | 28,84 | 29,69 | 0,20% | 180,00 |
| 16.07.2026 | 30,22 | 30,36 | 29,54 | 29,63 | -1,92% | 42,00 |
| 15.07.2026 | 30,26 | 30,84 | 30,05 | 30,21 | 0,07% | - |
| 14.07.2026 | 29,73 | 30,42 | 29,52 | 30,19 | 0,97% | - |
| 13.07.2026 | 30,25 | 30,25 | 29,50 | 29,90 | -1,35% | - |
| 10.07.2026 | 30,19 | 30,54 | 30,10 | 30,31 | -0,03% | 11,00 |
| 09.07.2026 | 30,11 | 30,48 | 29,86 | 30,32 | 0,85% | - |
| 08.07.2026 | 30,48 | 30,61 | 29,57 | 30,06 | -1,28% | 1,00 |
| 07.07.2026 | 31,70 | 31,86 | 30,40 | 30,45 | -4,52% | 4,00 |
| 06.07.2026 | 32,66 | 32,67 | 31,63 | 31,89 | -2,33% | - |
| 03.07.2026 | 31,96 | 32,71 | 31,90 | 32,65 | 2,69% | - |
| 02.07.2026 | 32,40 | 32,56 | 31,65 | 31,80 | -1,78% | 50,00 |
| 01.07.2026 | 33,31 | 33,72 | 32,20 | 32,37 | -3,16% | 1,00 |
| 30.06.2026 | 32,66 | 33,54 | 32,61 | 33,43 | 2,59% | - |
| 29.06.2026 | 31,86 | 32,66 | 31,81 | 32,58 | 2,86% | - |
| 26.06.2026 | 32,35 | 34,51 | 31,63 | 31,68 | -2,06% | - |
| 25.06.2026 | 32,22 | 32,99 | 32,22 | 32,34 | 0,75% | 25,00 |
| 24.06.2026 | 32,66 | 32,88 | 32,08 | 32,10 | -1,59% | - |
| 23.06.2026 | 33,86 | 34,07 | 32,31 | 32,62 | -4,63% | 666,00 |
| 22.06.2026 | 33,30 | 34,52 | 33,12 | 34,21 | 3,18% | - |
| 19.06.2026 | 33,73 | 33,79 | 31,95 | 33,15 | -1,68% | 1.141,00 |
| 18.06.2026 | 34,03 | 34,54 | 33,60 | 33,72 | -0,41% | 1,00 |
| 17.06.2026 | 33,47 | 34,22 | 33,39 | 33,86 | 1,48% | - |
| 16.06.2026 | 32,69 | 33,61 | 32,61 | 33,36 | 2,33% | - |
| 15.06.2026 | 33,93 | 34,06 | 32,43 | 32,60 | -1,53% | 35,00 |