36,595€
0,40%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,45 | 36,80 | 36,11 | 36,54 | 0,25% | 586.487,00 |
| 19.02.2026 | 36,47 | 36,61 | 35,99 | 36,45 | -0,25% | 760.903,00 |
| 18.02.2026 | 35,27 | 36,63 | 35,25 | 36,54 | 3,60% | 920.073,00 |
| 17.02.2026 | 34,85 | 35,27 | 34,14 | 35,27 | 1,00% | 597.048,00 |
| 16.02.2026 | 34,62 | 35,12 | 34,59 | 34,92 | 1,01% | 355.277,00 |
| 13.02.2026 | 34,80 | 35,07 | 33,75 | 34,57 | -1,00% | 976.933,00 |
| 12.02.2026 | 35,98 | 36,03 | 34,92 | 34,92 | -2,65% | 1.129.919,00 |
| 11.02.2026 | 34,79 | 35,90 | 34,78 | 35,87 | 3,10% | 1.115.571,00 |
| 10.02.2026 | 34,78 | 34,83 | 33,96 | 34,79 | -0,37% | 922.233,00 |
| 09.02.2026 | 34,18 | 34,92 | 33,93 | 34,92 | 2,22% | 655.209,00 |
| 06.02.2026 | 32,85 | 34,16 | 32,82 | 34,16 | 3,14% | 825.997,00 |
| 05.02.2026 | 33,04 | 34,30 | 32,88 | 33,12 | 0,36% | 1.150.151,00 |
| 04.02.2026 | 34,28 | 34,76 | 32,85 | 33,00 | -6,28% | 1.702.192,00 |
| 03.02.2026 | 34,61 | 35,21 | 34,54 | 35,21 | 2,53% | 854.300,00 |
| 02.02.2026 | 33,75 | 34,49 | 33,18 | 34,34 | 0,41% | 735.892,00 |
| 30.01.2026 | 33,90 | 34,60 | 33,61 | 34,20 | 0,56% | 1.039.051,00 |
| 29.01.2026 | 33,39 | 35,39 | 33,39 | 34,01 | 2,56% | 1.057.465,00 |
| 28.01.2026 | 33,75 | 33,89 | 32,92 | 33,16 | -0,93% | 666.939,00 |
| 27.01.2026 | 32,95 | 33,51 | 32,92 | 33,47 | 1,67% | 743.627,00 |
| 26.01.2026 | 32,70 | 32,95 | 32,45 | 32,92 | 0,40% | 366.517,00 |
| 23.01.2026 | 32,74 | 32,92 | 32,39 | 32,79 | -0,61% | 581.789,00 |
| 22.01.2026 | 33,43 | 33,55 | 32,73 | 32,99 | 0,03% | 647.175,00 |
| 21.01.2026 | 32,39 | 33,02 | 32,26 | 32,98 | 1,70% | 690.193,00 |
| 20.01.2026 | 32,03 | 32,62 | 31,40 | 32,43 | -1,79% | 731.596,00 |
| 19.01.2026 | 32,32 | 33,22 | 31,86 | 33,02 | -1,76% | 890.081,00 |
| 16.01.2026 | 33,39 | 33,70 | 33,09 | 33,61 | 0,99% | 796.514,00 |
| 15.01.2026 | 33,00 | 33,28 | 32,75 | 33,28 | 0,94% | 391.132,00 |
| 14.01.2026 | 32,65 | 32,98 | 32,51 | 32,97 | 1,82% | 812.632,00 |
| 13.01.2026 | 32,55 | 32,80 | 31,81 | 32,38 | -0,12% | 614.948,00 |
| 12.01.2026 | 32,22 | 32,56 | 32,20 | 32,42 | 0,59% | 620.140,00 |
| 09.01.2026 | 31,90 | 32,23 | 31,74 | 32,23 | 1,38% | 556.354,00 |
| 08.01.2026 | 32,00 | 32,00 | 31,49 | 31,79 | -0,75% | 580.042,00 |
| 07.01.2026 | 31,33 | 32,29 | 31,23 | 32,03 | 2,04% | 1.004.437,00 |
| 05.01.2026 | 31,20 | 31,46 | 31,00 | 31,39 | 1,00% | 504.654,00 |
| 02.01.2026 | 30,42 | 31,08 | 30,36 | 31,08 | 2,24% | 610.138,00 |
| 30.12.2025 | 30,14 | 30,47 | 30,12 | 30,40 | 0,86% | 487.231,00 |
| 29.12.2025 | 30,40 | 30,40 | 30,01 | 30,14 | -0,92% | 351.591,00 |
| 23.12.2025 | 30,21 | 30,43 | 30,07 | 30,42 | 0,70% | 293.897,00 |
| 22.12.2025 | 30,00 | 30,35 | 29,89 | 30,21 | 0,70% | 392.564,00 |
| 19.12.2025 | 29,76 | 30,00 | 29,59 | 30,00 | 1,52% | 1.504.159,00 |
| 18.12.2025 | 28,86 | 29,72 | 28,80 | 29,55 | 0,89% | 1.015.505,00 |
| 17.12.2025 | 30,14 | 30,17 | 29,24 | 29,29 | -2,63% | 911.539,00 |
| 16.12.2025 | 30,20 | 30,20 | 29,88 | 30,08 | -1,34% | 706.755,00 |
| 15.12.2025 | 30,40 | 30,49 | 29,89 | 30,49 | 0,30% | 698.128,00 |
| 12.12.2025 | 30,73 | 31,03 | 30,20 | 30,40 | -0,59% | 766.125,00 |
| 11.12.2025 | 31,28 | 31,28 | 30,56 | 30,58 | -2,43% | 830.974,00 |
| 10.12.2025 | 30,39 | 31,34 | 30,30 | 31,34 | 3,13% | 1.210.219,00 |
| 09.12.2025 | 30,34 | 30,48 | 29,85 | 30,39 | 0,16% | 864.314,00 |
| 08.12.2025 | 29,82 | 30,43 | 29,82 | 30,34 | 2,15% | 1.235.878,00 |
| 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% | 791.473,00 |
| 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% | 479.700,00 |
| 24.11.2025 | 26,74 | 27,12 | 26,72 | 26,94 | 1,51% | 1.730.739,00 |
| 21.11.2025 | 27,48 | 27,67 | 26,13 | 26,54 | -6,02% | 1.367.591,00 |
| 20.11.2025 | 27,50 | 28,88 | 27,50 | 28,24 | 8,37% | 1.790.303,00 |
| 19.11.2025 | 25,62 | 26,39 | 25,59 | 26,06 | 1,72% | 500.620,00 |
| 18.11.2025 | 26,00 | 26,16 | 25,59 | 25,62 | -3,50% | 736.873,00 |
| 17.11.2025 | 26,50 | 26,69 | 26,31 | 26,55 | 0,11% | 563.848,00 |
| 14.11.2025 | 26,26 | 26,52 | 25,95 | 26,52 | 0,65% | 516.310,00 |
| 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% | 559.222,00 |
| 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% | 596.529,00 |
| 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% | 892.632,00 |
| 29.10.2025 | 27,45 | 28,57 | 27,19 | 28,31 | 3,06% | 999.305,00 |
| 28.10.2025 | 25,38 | 28,00 | 25,00 | 27,47 | -0,29% | 2.268.864,00 |
| 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% | 756.418,00 |
| 22.10.2025 | 25,58 | 25,97 | 25,51 | 25,60 | -0,19% | 777.156,00 |
| 21.10.2025 | 25,55 | 25,72 | 25,37 | 25,65 | 0,43% | 898.850,00 |
| 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% | 1.105.744,00 |
| 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 |