29,955€
-0,03%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 29,97 | 30,90 | 29,97 | 30,06 | 0,32% | - |
| 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 |
| 12.06.2026 | 33,51 | 34,04 | 32,80 | 33,11 | -1,22% | 50,00 |
| 11.06.2026 | 32,65 | 33,53 | 32,49 | 33,52 | 2,21% | 1.534,00 |
| 10.06.2026 | 34,75 | 35,21 | 32,61 | 32,79 | -6,25% | 50,00 |
| 09.06.2026 | 35,73 | 36,52 | 34,83 | 34,98 | -2,04% | 8,00 |
| 08.06.2026 | 35,03 | 36,24 | 35,00 | 35,71 | 0,08% | 1.705,00 |
| 05.06.2026 | 35,78 | 36,03 | 35,35 | 35,68 | -1,15% | - |
| 04.06.2026 | 35,21 | 36,23 | 34,92 | 36,09 | 2,75% | - |
| 03.06.2026 | 34,55 | 35,69 | 34,16 | 35,13 | 1,62% | - |
| 02.06.2026 | 33,49 | 34,58 | 33,40 | 34,57 | 3,44% | - |
| 01.06.2026 | 34,95 | 35,00 | 33,10 | 33,42 | -4,31% | - |
| 29.05.2026 | 35,51 | 35,59 | 34,15 | 34,92 | -1,51% | - |
| 28.05.2026 | 36,35 | 36,35 | 35,18 | 35,46 | -3,00% | 402,00 |
| 27.05.2026 | 36,78 | 37,16 | 35,89 | 36,55 | -0,45% | - |
| 26.05.2026 | 35,77 | 36,98 | 35,61 | 36,72 | 2,70% | - |
| 25.05.2026 | 36,60 | 36,92 | 35,45 | 35,75 | 1,09% | - |
| 22.05.2026 | 35,08 | 35,47 | 34,71 | 35,37 | 0,71% | - |
| 21.05.2026 | 34,80 | 35,17 | 34,31 | 35,12 | 1,11% | - |
| 20.05.2026 | 33,47 | 34,80 | 33,34 | 34,73 | 3,67% | - |
| 19.05.2026 | 34,68 | 34,68 | 33,42 | 33,50 | -2,88% | - |
| 18.05.2026 | 34,16 | 35,13 | 33,84 | 34,50 | 0,58% | 241,00 |
| 15.05.2026 | 36,91 | 37,10 | 34,25 | 34,30 | -7,77% | 150,00 |
| 14.05.2026 | 36,47 | 37,78 | 36,45 | 37,19 | 2,09% | - |
| 13.05.2026 | 34,23 | 36,46 | 34,23 | 36,43 | 6,54% | - |
| 12.05.2026 | 34,81 | 35,14 | 34,15 | 34,19 | -1,99% | 51,00 |
| 11.05.2026 | 35,00 | 35,03 | 34,22 | 34,89 | -0,44% | - |
| 08.05.2026 | 35,83 | 36,14 | 34,93 | 35,04 | -2,33% | 150,00 |
| 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% | - |