29,835€
1,10%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 30,27 | 30,65 | 29,46 | 29,70 | 0,64% | 1.323.337,00 |
| 04.12.2025 | 28,50 | 29,59 | 28,50 | 29,51 | 4,28% | 1.050.493,00 |
| 03.12.2025 | 27,88 | 28,38 | 27,75 | 28,30 | 1,80% | 738.609,00 |
| 02.12.2025 | 27,72 | 28,03 | 27,44 | 27,80 | 0,29% | 791.474,00 |
| 01.12.2025 | 27,68 | 27,87 | 27,48 | 27,72 | -0,68% | 530.943,00 |
| 28.11.2025 | 27,60 | 27,97 | 27,55 | 27,91 | 0,76% | 785.265,00 |
| 27.11.2025 | 27,42 | 27,71 | 27,25 | 27,70 | 0,98% | 346.140,00 |
| 26.11.2025 | 26,97 | 27,47 | 26,85 | 27,43 | 2,24% | 482.542,00 |
| 25.11.2025 | 26,99 | 27,10 | 26,43 | 26,83 | -0,41% | 478.509,00 |
| 24.11.2025 | 26,74 | 27,12 | 26,72 | 26,94 | 1,51% | 1.726.072,00 |
| 21.11.2025 | 27,48 | 27,67 | 26,13 | 26,54 | -6,02% | 1.351.195,00 |
| 20.11.2025 | 27,50 | 28,88 | 27,50 | 28,24 | 8,37% | 1.451.018,00 |
| 19.11.2025 | 25,62 | 26,39 | 25,59 | 26,06 | 1,72% | 487.315,00 |
| 18.11.2025 | 26,00 | 26,16 | 25,59 | 25,62 | -3,50% | 734.030,00 |
| 17.11.2025 | 26,50 | 26,69 | 26,31 | 26,55 | 0,11% | 563.976,00 |
| 14.11.2025 | 26,26 | 26,52 | 25,95 | 26,52 | 0,65% | 511.850,00 |
| 13.11.2025 | 26,88 | 27,14 | 26,33 | 26,35 | -1,42% | 622.899,00 |
| 12.11.2025 | 27,25 | 27,30 | 26,49 | 26,73 | -1,73% | 862.839,00 |
| 11.11.2025 | 26,97 | 27,23 | 26,86 | 27,20 | 0,85% | 708.234,00 |
| 10.11.2025 | 26,69 | 27,08 | 26,69 | 26,97 | 2,08% | 336.902,00 |
| 07.11.2025 | 26,99 | 27,13 | 26,27 | 26,42 | -2,18% | 557.349,00 |
| 06.11.2025 | 26,81 | 27,21 | 26,57 | 27,01 | 0,71% | 857.363,00 |
| 05.11.2025 | 27,06 | 27,26 | 26,68 | 26,82 | -3,00% | 1.017.747,00 |
| 04.11.2025 | 28,21 | 28,21 | 27,35 | 27,65 | -3,22% | 596.054,00 |
| 03.11.2025 | 28,28 | 28,62 | 28,11 | 28,57 | 0,70% | 578.844,00 |
| 31.10.2025 | 28,19 | 28,60 | 28,12 | 28,37 | 1,32% | 947.664,00 |
| 30.10.2025 | 28,25 | 28,25 | 27,71 | 28,00 | -1,10% | 891.506,00 |
| 29.10.2025 | 27,45 | 28,57 | 27,19 | 28,31 | 3,06% | 998.894,00 |
| 28.10.2025 | 25,38 | 28,00 | 25,00 | 27,47 | -0,29% | 2.265.790,00 |
| 27.10.2025 | 27,33 | 27,90 | 27,22 | 27,55 | 2,38% | 879.912,00 |
| 24.10.2025 | 26,70 | 26,99 | 26,31 | 26,91 | 1,36% | 668.333,00 |
| 23.10.2025 | 25,80 | 26,55 | 25,80 | 26,55 | 3,71% | 753.276,00 |
| 22.10.2025 | 25,58 | 25,97 | 25,51 | 25,60 | -0,19% | 775.715,00 |
| 21.10.2025 | 25,55 | 25,72 | 25,37 | 25,65 | 0,43% | 898.706,00 |
| 20.10.2025 | 25,23 | 25,67 | 25,15 | 25,54 | 1,67% | 757.124,00 |
| 17.10.2025 | 26,22 | 26,25 | 24,84 | 25,12 | -5,17% | 1.104.617,00 |
| 16.10.2025 | 26,09 | 26,49 | 25,85 | 26,49 | 1,18% | 733.662,00 |
| 15.10.2025 | 26,37 | 26,44 | 25,93 | 26,18 | 0,23% | 903.397,00 |
| 14.10.2025 | 26,24 | 26,24 | 25,72 | 26,12 | -0,84% | 925.317,00 |
| 13.10.2025 | 26,25 | 26,50 | 25,88 | 26,34 | 0,30% | 805.567,00 |
| 10.10.2025 | 25,48 | 26,58 | 25,43 | 26,26 | 3,63% | 1.286.785,00 |
| 09.10.2025 | 24,76 | 25,38 | 24,71 | 25,34 | 2,76% | 932.235,00 |
| 08.10.2025 | 24,81 | 25,07 | 24,46 | 24,66 | -0,36% | 775.454,00 |
| 07.10.2025 | 24,45 | 24,90 | 24,36 | 24,75 | 1,23% | 541.637,00 |
| 06.10.2025 | 24,76 | 24,88 | 24,43 | 24,45 | -2,16% | 898.239,00 |
| 03.10.2025 | 25,16 | 25,31 | 24,95 | 24,99 | -0,64% | 489.846,00 |
| 02.10.2025 | 25,00 | 25,29 | 24,90 | 25,15 | 1,09% | 761.752,00 |
| 01.10.2025 | 25,44 | 25,46 | 24,67 | 24,88 | -2,24% | 754.402,00 |
| 30.09.2025 | 25,31 | 25,45 | 24,36 | 25,45 | 0,55% | 984.966,00 |
| 29.09.2025 | 25,32 | 25,47 | 25,23 | 25,31 | 0,20% | 450.614,00 |
| 26.09.2025 | 25,17 | 25,50 | 25,14 | 25,26 | 0,36% | 557.720,00 |
| 25.09.2025 | 25,30 | 25,57 | 25,13 | 25,17 | -0,44% | 691.965,00 |
| 24.09.2025 | 25,63 | 25,65 | 25,18 | 25,28 | -1,37% | 458.746,00 |
| 23.09.2025 | 25,27 | 25,63 | 25,23 | 25,63 | 1,42% | 609.666,00 |
| 22.09.2025 | 25,20 | 25,36 | 25,12 | 25,27 | 0,20% | 472.649,00 |
| 19.09.2025 | 25,40 | 25,42 | 25,16 | 25,22 | -0,51% | 1.930.877,00 |
| 18.09.2025 | 25,35 | 25,65 | 25,32 | 25,35 | 0,52% | 799.841,00 |
| 17.09.2025 | 25,59 | 25,67 | 25,12 | 25,22 | -1,33% | 496.707,00 |
| 16.09.2025 | 26,14 | 26,14 | 25,56 | 25,56 | -3,26% | 757.166,00 |
| 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 |