35,785€
0,27%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 35,28 | 36,78 | 35,20 | 35,75 | 0,17% | 1.343.727,00 |
| 29.04.2026 | 35,91 | 36,68 | 35,55 | 35,69 | -0,61% | 645.725,00 |
| 28.04.2026 | 36,87 | 37,11 | 35,33 | 35,91 | -6,02% | 1.290.035,00 |
| 27.04.2026 | 38,76 | 39,00 | 37,79 | 38,21 | -0,91% | 901.755,00 |
| 24.04.2026 | 39,29 | 39,29 | 38,10 | 38,56 | -2,70% | 1.026.567,00 |
| 23.04.2026 | 36,78 | 40,75 | 36,74 | 39,63 | 6,99% | 946.941,00 |
| 22.04.2026 | 36,39 | 37,51 | 36,07 | 37,04 | 1,79% | 687.997,00 |
| 21.04.2026 | 36,81 | 37,04 | 36,14 | 36,39 | -0,68% | 636.346,00 |
| 20.04.2026 | 36,61 | 36,90 | 36,36 | 36,64 | -1,24% | 1.009.454,00 |
| 17.04.2026 | 35,67 | 37,10 | 35,26 | 37,10 | 3,06% | 1.769.672,00 |
| 16.04.2026 | 35,25 | 36,00 | 34,57 | 36,00 | 2,21% | 1.025.532,00 |
| 15.04.2026 | 35,41 | 35,99 | 35,22 | 35,22 | -1,23% | 889.431,00 |
| 14.04.2026 | 35,51 | 35,94 | 35,48 | 35,66 | 0,82% | 860.756,00 |
| 13.04.2026 | 34,94 | 35,57 | 34,85 | 35,37 | -0,84% | 628.504,00 |
| 10.04.2026 | 35,00 | 35,71 | 34,84 | 35,67 | 2,26% | 747.586,00 |
| 09.04.2026 | 34,94 | 35,02 | 34,54 | 34,88 | -0,74% | 716.643,00 |
| 08.04.2026 | 34,51 | 35,26 | 34,10 | 35,14 | 7,92% | 1.415.349,00 |
| 07.04.2026 | 33,13 | 33,24 | 32,31 | 32,56 | -1,72% | 893.473,00 |
| 02.04.2026 | 32,62 | 33,13 | 31,94 | 33,13 | -0,66% | 1.047.022,00 |
| 01.04.2026 | 33,41 | 33,47 | 32,92 | 33,35 | 5,17% | 892.677,00 |
| 31.03.2026 | 30,93 | 31,84 | 30,76 | 31,71 | 1,50% | 1.275.196,00 |
| 30.03.2026 | 31,30 | 31,47 | 30,95 | 31,24 | -0,41% | 749.560,00 |
| 27.03.2026 | 32,40 | 32,50 | 30,88 | 31,37 | -3,18% | 706.323,00 |
| 26.03.2026 | 33,11 | 33,11 | 32,28 | 32,40 | -2,14% | 646.869,00 |
| 25.03.2026 | 33,14 | 33,64 | 32,83 | 33,11 | 1,78% | 1.211.348,00 |
| 24.03.2026 | 32,02 | 32,53 | 31,86 | 32,53 | 1,59% | 776.971,00 |
| 23.03.2026 | 30,28 | 32,86 | 30,18 | 32,02 | 2,73% | 1.495.195,00 |
| 20.03.2026 | 32,11 | 32,65 | 31,17 | 31,17 | -2,93% | 3.543.076,00 |
| 19.03.2026 | 32,90 | 32,91 | 31,64 | 32,11 | -3,75% | 1.441.655,00 |
| 18.03.2026 | 33,30 | 33,96 | 33,11 | 33,36 | 2,14% | 628.344,00 |
| 17.03.2026 | 31,92 | 32,72 | 31,78 | 32,66 | 1,43% | 917.958,00 |
| 16.03.2026 | 31,84 | 32,42 | 31,53 | 32,20 | 1,13% | 570.108,00 |
| 13.03.2026 | 32,79 | 32,87 | 31,65 | 31,84 | -5,24% | 1.428.444,00 |
| 12.03.2026 | 33,75 | 34,21 | 33,24 | 33,60 | 0,51% | 992.117,00 |
| 11.03.2026 | 33,52 | 33,69 | 33,04 | 33,43 | -0,48% | 702.220,00 |
| 10.03.2026 | 33,79 | 34,06 | 33,44 | 33,59 | 2,94% | 908.542,00 |
| 09.03.2026 | 31,81 | 32,64 | 31,43 | 32,63 | -1,36% | 1.350.103,00 |
| 06.03.2026 | 33,99 | 34,14 | 32,40 | 33,08 | -1,43% | 1.341.209,00 |
| 05.03.2026 | 34,78 | 35,15 | 33,56 | 33,56 | -2,89% | 1.020.520,00 |
| 04.03.2026 | 33,88 | 34,99 | 33,78 | 34,56 | 1,32% | 1.026.352,00 |
| 03.03.2026 | 34,40 | 35,07 | 33,54 | 34,11 | -5,64% | 1.773.092,00 |
| 02.03.2026 | 36,07 | 36,73 | 35,73 | 36,15 | -2,03% | 1.133.957,00 |
| 27.02.2026 | 37,00 | 37,65 | 36,55 | 36,90 | -0,27% | 2.964.118,00 |
| 26.02.2026 | 37,69 | 38,09 | 36,19 | 37,00 | -2,14% | 1.308.989,00 |
| 25.02.2026 | 37,26 | 37,81 | 37,22 | 37,81 | 1,56% | 990.684,00 |
| 24.02.2026 | 36,68 | 37,29 | 36,42 | 37,23 | 1,31% | 1.053.512,00 |
| 23.02.2026 | 36,45 | 36,82 | 35,97 | 36,75 | 0,57% | 703.319,00 |
| 20.02.2026 | 36,45 | 36,80 | 36,11 | 36,54 | 0,25% | 585.517,00 |
| 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% | 919.256,00 |
| 17.02.2026 | 34,85 | 35,27 | 34,14 | 35,27 | 1,00% | 596.887,00 |
| 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% | 976.414,00 |
| 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% | 654.787,00 |
| 06.02.2026 | 32,85 | 34,16 | 32,82 | 34,16 | 3,14% | 826.594,00 |
| 05.02.2026 | 33,04 | 34,30 | 32,88 | 33,12 | 0,36% | 1.153.323,00 |
| 04.02.2026 | 34,28 | 34,76 | 32,85 | 33,00 | -6,28% | 1.701.900,00 |
| 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% | 736.432,00 |
| 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% | 1.057.186,00 |
| 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% | 581.338,00 |
| 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% | 690.005,00 |
| 20.01.2026 | 32,03 | 32,62 | 31,40 | 32,43 | -1,79% | 731.518,00 |
| 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% | 1.005.135,00 |
| 05.01.2026 | 31,20 | 31,46 | 31,00 | 31,39 | 1,00% | 503.253,00 |
| 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 |