18,323€
1,12%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,14 | 18,64 | 18,14 | 18,32 | 1,10% | 1.032.800,00 |
| 20.02.2025 | 17,95 | 18,29 | 17,94 | 18,12 | 1,17% | 773.698,00 |
| 19.02.2025 | 18,68 | 18,71 | 17,76 | 17,91 | -4,40% | 1.250.004,00 |
| 18.02.2025 | 18,43 | 18,74 | 18,28 | 18,74 | 2,32% | 1.449.718,00 |
| 17.02.2025 | 18,46 | 18,54 | 18,27 | 18,31 | -1,61% | 805.944,00 |
| 14.02.2025 | 19,16 | 19,29 | 18,61 | 18,61 | -3,05% | 689.525,00 |
| 13.02.2025 | 19,15 | 19,20 | 18,92 | 19,20 | 0,66% | 987.811,00 |
| 12.02.2025 | 18,92 | 19,15 | 18,92 | 19,07 | 1,63% | 836.754,00 |
| 11.02.2025 | 19,03 | 19,07 | 18,70 | 18,77 | -1,86% | 1.047.435,00 |
| 10.02.2025 | 19,00 | 19,14 | 18,88 | 19,12 | 0,84% | 640.687,00 |
| 07.02.2025 | 19,20 | 19,46 | 18,91 | 18,96 | -1,04% | 768.609,00 |
| 06.02.2025 | 19,34 | 19,57 | 18,88 | 19,16 | -0,65% | 1.095.461,00 |
| 05.02.2025 | 19,76 | 20,00 | 18,82 | 19,29 | 7,59% | 2.801.700,00 |
| 04.02.2025 | 17,66 | 17,94 | 17,64 | 17,93 | 1,53% | 1.590.871,00 |
| 03.02.2025 | 17,60 | 17,79 | 17,45 | 17,66 | -3,29% | 868.144,00 |
| 31.01.2025 | 18,25 | 18,35 | 18,16 | 18,26 | 0,05% | 727.638,00 |
| 30.01.2025 | 18,10 | 18,42 | 18,05 | 18,25 | 1,33% | 572.633,00 |
| 29.01.2025 | 17,78 | 18,08 | 17,74 | 18,01 | 2,50% | 1.203.394,00 |
| 28.01.2025 | 17,80 | 17,99 | 17,57 | 17,57 | -1,26% | 725.733,00 |
| 27.01.2025 | 17,57 | 17,96 | 17,34 | 17,79 | -0,73% | 821.917,00 |
| 24.01.2025 | 17,73 | 17,94 | 17,68 | 17,92 | 1,44% | 544.229,00 |
| 23.01.2025 | 18,13 | 18,24 | 17,50 | 17,67 | -2,40% | 1.035.331,00 |
| 22.01.2025 | 18,02 | 18,18 | 18,01 | 18,10 | 0,64% | 844.940,00 |
| 21.01.2025 | 17,82 | 17,99 | 17,76 | 17,99 | 0,70% | 669.211,00 |
| 20.01.2025 | 17,94 | 18,10 | 17,83 | 17,86 | -0,36% | 815.561,00 |
| 17.01.2025 | 18,31 | 18,33 | 17,62 | 17,93 | -1,46% | 1.118.751,00 |
| 16.01.2025 | 18,17 | 18,40 | 18,07 | 18,19 | 0,28% | 1.098.592,00 |
| 15.01.2025 | 17,73 | 18,16 | 17,73 | 18,14 | 2,31% | 621.783,00 |
| 14.01.2025 | 17,90 | 18,00 | 17,63 | 17,73 | -0,23% | 625.104,00 |
| 13.01.2025 | 17,92 | 18,08 | 17,66 | 17,77 | -1,39% | 1.052.906,00 |
| 10.01.2025 | 17,60 | 18,31 | 17,60 | 18,02 | 2,47% | 2.123.979,00 |
| 09.01.2025 | 17,47 | 17,61 | 17,32 | 17,59 | 0,54% | 575.119,00 |
| 08.01.2025 | 17,73 | 17,85 | 17,44 | 17,49 | -0,99% | 871.424,00 |
| 07.01.2025 | 17,51 | 17,83 | 17,40 | 17,67 | 1,67% | 767.866,00 |
| 03.01.2025 | 17,37 | 17,49 | 17,33 | 17,38 | -0,17% | 371.485,00 |
| 02.01.2025 | 17,05 | 17,41 | 17,05 | 17,41 | 1,72% | 435.376,00 |
| 30.12.2024 | 17,19 | 17,23 | 17,04 | 17,11 | -0,96% | 458.544,00 |
| 27.12.2024 | 16,98 | 17,28 | 16,97 | 17,28 | 1,35% | 576.970,00 |
| 23.12.2024 | 17,03 | 17,09 | 16,82 | 17,05 | -0,03% | 408.497,00 |
| 20.12.2024 | 16,87 | 17,05 | 16,65 | 17,05 | 0,15% | 1.220.321,00 |
| 19.12.2024 | 17,00 | 17,13 | 16,75 | 17,03 | -1,56% | 670.103,00 |
| 18.12.2024 | 17,31 | 17,48 | 17,22 | 17,30 | 0,64% | 790.447,00 |
| 17.12.2024 | 17,59 | 17,61 | 17,14 | 17,19 | -2,66% | 828.275,00 |
| 16.12.2024 | 17,45 | 17,71 | 17,41 | 17,66 | 0,94% | 617.347,00 |
| 13.12.2024 | 17,59 | 17,71 | 17,42 | 17,49 | -0,57% | 702.916,00 |
| 12.12.2024 | 17,87 | 17,92 | 17,44 | 17,59 | -1,79% | 597.978,00 |
| 11.12.2024 | 17,35 | 17,91 | 17,31 | 17,91 | 2,64% | 990.728,00 |
| 10.12.2024 | 17,23 | 17,59 | 17,22 | 17,45 | 0,61% | 684.024,00 |
| 09.12.2024 | 18,01 | 18,02 | 17,23 | 17,35 | -2,58% | 1.067.997,00 |
| 05.12.2024 | 17,73 | 17,81 | 17,53 | 17,81 | 0,54% | 1.040.994,00 |
| 04.12.2024 | 17,76 | 17,84 | 17,57 | 17,71 | 0,11% | 1.053.551,00 |
| 03.12.2024 | 17,30 | 17,72 | 17,26 | 17,69 | 2,43% | 848.503,00 |
| 02.12.2024 | 17,19 | 17,43 | 17,10 | 17,27 | 0,38% | 728.267,00 |
| 29.11.2024 | 17,02 | 17,21 | 16,97 | 17,21 | 1,30% | 995.934,00 |
| 28.11.2024 | 17,13 | 17,22 | 16,95 | 16,99 | -0,41% | 646.337,00 |
| 27.11.2024 | 17,20 | 17,23 | 16,90 | 17,06 | -1,10% | 1.225.369,00 |
| 26.11.2024 | 17,64 | 17,65 | 17,25 | 17,25 | -2,90% | 666.082,00 |
| 25.11.2024 | 17,90 | 18,00 | 17,69 | 17,76 | -0,36% | 3.886.427,00 |
| 22.11.2024 | 17,80 | 17,90 | 17,58 | 17,83 | -0,03% | 706.353,00 |
| 21.11.2024 | 17,52 | 17,94 | 17,36 | 17,83 | 1,39% | 722.719,00 |
| 20.11.2024 | 17,91 | 17,92 | 17,53 | 17,59 | -0,90% | 404.855,00 |
| 19.11.2024 | 17,77 | 17,85 | 17,43 | 17,75 | -0,03% | 645.504,00 |
| 18.11.2024 | 18,09 | 18,09 | 17,62 | 17,75 | -2,07% | 616.682,00 |
| 15.11.2024 | 18,05 | 18,24 | 17,98 | 18,13 | -0,11% | 585.588,00 |
| 14.11.2024 | 18,52 | 18,56 | 18,01 | 18,15 | -1,97% | 678.614,00 |
| 13.11.2024 | 18,20 | 18,59 | 18,08 | 18,51 | 1,04% | 862.237,00 |
| 12.11.2024 | 18,72 | 18,82 | 18,19 | 18,32 | -3,02% | 1.013.832,00 |
| 11.11.2024 | 18,75 | 18,99 | 18,70 | 18,89 | 1,78% | 758.158,00 |
| 08.11.2024 | 18,29 | 18,56 | 18,13 | 18,56 | 1,70% | 777.388,00 |
| 07.11.2024 | 17,83 | 18,36 | 17,79 | 18,25 | 2,59% | 1.940.987,00 |
| 06.11.2024 | 18,50 | 18,70 | 17,79 | 17,79 | -3,34% | 913.144,00 |
| 05.11.2024 | 17,73 | 18,46 | 17,73 | 18,41 | 3,60% | 1.411.400,00 |
| 04.11.2024 | 17,87 | 17,99 | 17,74 | 17,77 | -1,03% | 764.304,00 |
| 01.11.2024 | 17,49 | 17,95 | 17,49 | 17,95 | 2,51% | 794.640,00 |
| 31.10.2024 | 17,51 | 17,63 | 17,32 | 17,51 | -1,02% | 1.445.701,00 |
| 30.10.2024 | 17,65 | 18,11 | 17,60 | 17,69 | -0,70% | 1.488.824,00 |
| 29.10.2024 | 18,60 | 19,00 | 17,47 | 17,82 | -13,52% | 4.487.689,00 |
| 28.10.2024 | 20,06 | 20,64 | 20,00 | 20,60 | 2,69% | 896.575,00 |
| 25.10.2024 | 19,95 | 20,14 | 19,79 | 20,06 | 0,15% | 783.867,00 |
| 24.10.2024 | 20,15 | 20,25 | 19,87 | 20,03 | -0,64% | 777.814,00 |
| 23.10.2024 | 19,94 | 20,16 | 19,78 | 20,16 | 0,93% | 1.126.549,00 |
| 22.10.2024 | 19,97 | 20,06 | 19,69 | 19,98 | 0,00% | 707.822,00 |
| 21.10.2024 | 20,02 | 20,32 | 19,91 | 19,98 | -0,22% | 697.561,00 |
| 18.10.2024 | 20,05 | 20,07 | 19,66 | 20,02 | -0,25% | 1.164.552,00 |
| 17.10.2024 | 19,98 | 20,33 | 19,98 | 20,07 | 0,30% | 2.339.071,00 |
| 16.10.2024 | 19,61 | 20,01 | 19,61 | 20,01 | 1,57% | 917.035,00 |
| 15.10.2024 | 20,31 | 20,43 | 19,63 | 19,70 | -2,43% | 1.071.526,00 |
| 14.10.2024 | 20,16 | 20,26 | 20,00 | 20,19 | 0,10% | 412.155,00 |
| 11.10.2024 | 19,99 | 20,26 | 19,97 | 20,17 | 0,93% | 821.827,00 |
| 10.10.2024 | 20,42 | 20,52 | 19,79 | 19,99 | -2,03% | 775.850,00 |
| 09.10.2024 | 20,46 | 20,54 | 20,30 | 20,40 | 0,05% | 802.432,00 |
| 08.10.2024 | 20,47 | 20,66 | 20,23 | 20,39 | -0,92% | 857.371,00 |
| 07.10.2024 | 20,63 | 20,76 | 20,47 | 20,58 | -0,10% | 798.386,00 |
| 04.10.2024 | 20,24 | 20,69 | 20,13 | 20,60 | 1,68% | 479.016,00 |
| 03.10.2024 | 20,46 | 20,58 | 20,14 | 20,26 | -1,27% | 660.450,00 |
| 02.10.2024 | 20,38 | 20,71 | 20,28 | 20,52 | 0,64% | 411.872,00 |
| 01.10.2024 | 20,20 | 20,81 | 20,20 | 20,39 | 1,44% | 645.387,00 |
| 30.09.2024 | 20,10 | 20,35 | 19,94 | 20,10 | -0,30% | 667.765,00 |
| 27.09.2024 | 20,49 | 20,49 | 20,09 | 20,16 | -1,66% | 696.471,00 |
| 26.09.2024 | 20,54 | 20,67 | 20,49 | 20,50 | 0,99% | 871.846,00 |