25,765€
-2,48%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 26,13 | 26,13 | 25,86 | 25,89 | -2,02% | - |
| 15.09.2025 | 26,47 | 26,47 | 26,07 | 26,42 | 0,08% | 595.594,00 |
| 12.09.2025 | 26,31 | 26,48 | 26,03 | 26,40 | 0,57% | 1.072.730,00 |
| 11.09.2025 | 25,70 | 26,25 | 25,60 | 26,25 | 2,14% | 952.790,00 |
| 10.09.2025 | 25,04 | 25,70 | 25,04 | 25,70 | 3,63% | 857.404,00 |
| 09.09.2025 | 24,99 | 25,12 | 24,80 | 24,80 | -0,80% | 476.334,00 |
| 08.09.2025 | 24,74 | 25,00 | 24,74 | 25,00 | 1,05% | 382.463,00 |
| 05.09.2025 | 24,33 | 24,74 | 24,33 | 24,74 | 2,02% | 930.228,00 |
| 04.09.2025 | 23,88 | 24,38 | 23,71 | 24,25 | -1,22% | 1.169.255,00 |
| 03.09.2025 | 24,52 | 24,79 | 24,44 | 24,55 | 0,86% | 637.844,00 |
| 02.09.2025 | 25,00 | 25,13 | 24,34 | 24,34 | -2,87% | 845.366,00 |
| 01.09.2025 | 25,04 | 25,37 | 24,82 | 25,06 | 0,08% | 428.946,00 |
| 29.08.2025 | 24,87 | 25,17 | 24,84 | 25,04 | 0,68% | 1.329.403,00 |
| 28.08.2025 | 24,54 | 25,01 | 24,51 | 24,87 | 1,22% | 892.050,00 |
| 27.08.2025 | 24,46 | 24,57 | 24,25 | 24,57 | 0,08% | 366.764,00 |
| 26.08.2025 | 24,15 | 24,56 | 24,13 | 24,55 | 1,24% | 1.415.654,00 |
| 25.08.2025 | 24,40 | 24,40 | 24,13 | 24,25 | -0,90% | 849.430,00 |
| 22.08.2025 | 24,21 | 24,49 | 24,10 | 24,47 | 0,82% | 983.610,00 |
| 21.08.2025 | 24,23 | 24,38 | 24,23 | 24,27 | 0,17% | 902.708,00 |
| 20.08.2025 | 24,25 | 24,40 | 24,17 | 24,23 | -0,33% | 496.598,00 |
| 19.08.2025 | 24,35 | 24,47 | 24,29 | 24,31 | 0,04% | 778.149,00 |
| 18.08.2025 | 24,30 | 24,42 | 24,21 | 24,30 | 0,16% | 290.481,00 |
| 15.08.2025 | 24,29 | 24,32 | 24,04 | 24,26 | 0,25% | 250.451,00 |
| 14.08.2025 | 24,01 | 24,22 | 23,94 | 24,20 | 0,79% | 392.914,00 |
| 13.08.2025 | 24,19 | 24,32 | 24,01 | 24,01 | -0,58% | 495.054,00 |
| 12.08.2025 | 23,91 | 24,20 | 23,91 | 24,15 | 1,26% | 468.361,00 |
| 11.08.2025 | 24,10 | 24,11 | 23,79 | 23,85 | -1,08% | 384.312,00 |
| 08.08.2025 | 23,98 | 24,11 | 23,86 | 24,11 | 0,37% | 667.830,00 |
| 07.08.2025 | 23,90 | 24,20 | 23,89 | 24,02 | 0,50% | 756.542,00 |
| 06.08.2025 | 24,37 | 24,52 | 23,74 | 23,90 | -1,85% | 660.438,00 |
| 05.08.2025 | 24,15 | 24,46 | 24,14 | 24,35 | 1,21% | 483.230,00 |
| 04.08.2025 | 24,07 | 24,26 | 23,98 | 24,06 | -0,04% | 475.199,00 |
| 01.08.2025 | 24,18 | 24,24 | 23,82 | 24,07 | -0,70% | 729.449,00 |
| 31.07.2025 | 24,25 | 24,40 | 24,10 | 24,24 | 0,79% | 1.002.768,00 |
| 30.07.2025 | 24,02 | 24,26 | 23,87 | 24,05 | -0,37% | 543.843,00 |
| 29.07.2025 | 23,87 | 25,18 | 23,85 | 24,14 | 1,43% | 382.811,00 |
| 28.07.2025 | 24,34 | 24,41 | 23,78 | 23,80 | -0,79% | 442.574,00 |
| 25.07.2025 | 23,81 | 23,99 | 23,71 | 23,99 | 0,33% | 372.682,00 |
| 24.07.2025 | 23,63 | 23,98 | 23,50 | 23,91 | 1,83% | 763.581,00 |
| 23.07.2025 | 22,97 | 23,48 | 22,68 | 23,48 | 3,71% | 1.096.764,00 |
| 22.07.2025 | 22,91 | 22,97 | 22,54 | 22,64 | -1,86% | 863.388,00 |
| 21.07.2025 | 22,30 | 23,40 | 22,30 | 23,07 | 3,45% | 1.463.797,00 |
| 18.07.2025 | 22,19 | 22,39 | 21,09 | 22,30 | 3,29% | 1.933.462,00 |
| 17.07.2025 | 21,26 | 21,68 | 21,25 | 21,59 | 2,08% | 1.131.850,00 |
| 16.07.2025 | 21,06 | 21,44 | 20,99 | 21,15 | 0,24% | 1.104.410,00 |
| 15.07.2025 | 19,63 | 21,45 | 19,63 | 21,10 | 7,87% | 2.627.485,00 |
| 14.07.2025 | 19,55 | 19,66 | 19,36 | 19,56 | -0,69% | 712.341,00 |
| 11.07.2025 | 19,49 | 19,88 | 19,49 | 19,70 | -1,87% | 1.207.047,00 |
| 10.07.2025 | 19,86 | 20,12 | 19,86 | 20,07 | 1,16% | 573.884,00 |
| 09.07.2025 | 19,84 | 19,95 | 19,73 | 19,84 | 0,08% | 462.828,00 |
| 08.07.2025 | 19,98 | 20,01 | 19,73 | 19,83 | -0,53% | 630.708,00 |
| 07.07.2025 | 19,92 | 19,95 | 19,73 | 19,93 | 0,08% | 423.289,00 |
| 04.07.2025 | 20,10 | 20,10 | 19,86 | 19,92 | -0,92% | 316.218,00 |
| 03.07.2025 | 19,90 | 20,15 | 19,80 | 20,10 | 1,01% | 531.950,00 |
| 02.07.2025 | 20,00 | 20,01 | 19,76 | 19,90 | 0,38% | 773.382,00 |
| 01.07.2025 | 20,07 | 20,16 | 19,74 | 19,83 | -1,07% | 539.106,00 |
| 30.06.2025 | 20,18 | 20,24 | 19,79 | 20,04 | -0,15% | 1.116.340,00 |
| 27.06.2025 | 19,83 | 20,07 | 19,83 | 20,07 | 2,09% | 695.922,00 |
| 26.06.2025 | 19,61 | 19,71 | 19,34 | 19,66 | 0,33% | 649.351,00 |
| 25.06.2025 | 19,60 | 19,64 | 19,22 | 19,60 | 0,26% | 976.938,00 |
| 24.06.2025 | 19,80 | 20,00 | 19,55 | 19,55 | -0,20% | 878.088,00 |
| 23.06.2025 | 19,30 | 19,72 | 19,29 | 19,59 | 1,21% | 780.780,00 |
| 19.06.2025 | 19,42 | 19,64 | 19,35 | 19,35 | -0,23% | 2.067.420,00 |
| 18.06.2025 | 19,28 | 19,40 | 19,24 | 19,40 | 0,52% | 896.692,00 |
| 17.06.2025 | 19,33 | 19,42 | 19,19 | 19,30 | -1,25% | 653.671,00 |
| 16.06.2025 | 19,27 | 19,65 | 19,27 | 19,54 | 1,53% | 741.532,00 |
| 13.06.2025 | 19,00 | 19,44 | 18,91 | 19,25 | -1,18% | 932.999,00 |
| 12.06.2025 | 19,47 | 19,64 | 19,31 | 19,48 | -0,61% | 988.536,00 |
| 11.06.2025 | 19,06 | 19,64 | 19,01 | 19,60 | 2,83% | 1.256.633,00 |
| 10.06.2025 | 19,10 | 19,14 | 18,92 | 19,06 | -0,50% | 741.800,00 |
| 09.06.2025 | 18,60 | 19,15 | 18,59 | 19,15 | 2,85% | 1.163.508,00 |
| 06.06.2025 | 18,33 | 18,71 | 18,25 | 18,62 | 1,53% | 922.369,00 |
| 05.06.2025 | 18,23 | 18,44 | 18,18 | 18,34 | 0,63% | 580.106,00 |
| 04.06.2025 | 17,86 | 18,44 | 17,84 | 18,23 | 2,22% | 821.980,00 |
| 03.06.2025 | 17,65 | 17,87 | 17,55 | 17,83 | 1,57% | 609.566,00 |
| 02.06.2025 | 17,65 | 17,80 | 17,40 | 17,56 | -0,43% | 804.671,00 |
| 30.05.2025 | 17,86 | 17,89 | 17,55 | 17,63 | -1,54% | 3.850.601,00 |
| 28.05.2025 | 17,79 | 18,07 | 17,77 | 17,91 | 0,48% | 603.730,00 |
| 27.05.2025 | 17,64 | 17,92 | 17,52 | 17,82 | 0,91% | 604.133,00 |
| 26.05.2025 | 17,52 | 17,82 | 17,52 | 17,66 | 1,52% | 370.348,00 |
| 23.05.2025 | 17,79 | 17,98 | 16,95 | 17,40 | -2,22% | 1.148.150,00 |
| 22.05.2025 | 18,02 | 18,02 | 17,73 | 17,79 | -2,15% | 640.932,00 |
| 21.05.2025 | 18,15 | 18,20 | 18,01 | 18,18 | -0,55% | 595.597,00 |
| 20.05.2025 | 18,07 | 18,30 | 17,98 | 18,28 | 1,19% | 895.386,00 |
| 19.05.2025 | 17,94 | 18,10 | 17,82 | 18,07 | 0,70% | 679.564,00 |
| 16.05.2025 | 17,92 | 18,10 | 17,82 | 17,94 | 0,36% | 1.114.451,00 |
| 15.05.2025 | 17,74 | 17,89 | 17,71 | 17,88 | 0,08% | 820.258,00 |
| 14.05.2025 | 17,75 | 18,07 | 17,73 | 17,86 | 0,62% | 973.861,00 |
| 13.05.2025 | 17,68 | 17,82 | 17,54 | 17,75 | 0,40% | 738.048,00 |
| 12.05.2025 | 17,06 | 17,84 | 17,06 | 17,68 | 4,34% | 1.108.275,00 |
| 09.05.2025 | 16,86 | 17,08 | 16,86 | 16,95 | 0,83% | 698.575,00 |
| 08.05.2025 | 16,76 | 17,06 | 16,72 | 16,81 | 1,14% | 656.449,00 |
| 07.05.2025 | 16,54 | 16,73 | 16,45 | 16,62 | 0,48% | 885.909,00 |
| 06.05.2025 | 16,66 | 16,71 | 16,43 | 16,54 | -0,72% | 972.494,00 |
| 05.05.2025 | 16,58 | 16,71 | 16,50 | 16,66 | 0,45% | 558.506,00 |
| 02.05.2025 | 16,50 | 16,75 | 16,39 | 16,58 | 1,97% | 1.167.860,00 |
| 30.04.2025 | 15,81 | 16,34 | 15,81 | 16,26 | 2,88% | 1.763.422,00 |
| 29.04.2025 | 15,63 | 16,18 | 15,59 | 15,81 | 1,25% | 1.445.222,00 |
| 28.04.2025 | 15,43 | 15,85 | 15,40 | 15,61 | 1,63% | 1.180.180,00 |
| 25.04.2025 | 15,95 | 15,95 | 14,75 | 15,36 | -0,45% | 2.125.326,00 |