25,595€
-3,56%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,00 | 26,00 | 25,27 | 25,64 | -3,39% | 1.676.559,00 |
| 29.10.2026 | 26,71 | 26,80 | 26,32 | 26,54 | -0,38% | 1.608.097,00 |
| 28.10.2026 | 26,77 | 27,31 | 26,49 | 26,64 | 1,06% | 1.500.127,00 |
| 27.10.2026 | 26,50 | 27,34 | 25,81 | 26,36 | -8,34% | 3.418.852,00 |
| 26.10.2026 | 27,30 | 28,76 | 27,30 | 28,76 | 5,62% | 1.477.996,00 |
| 23.10.2026 | 27,59 | 27,65 | 26,88 | 27,23 | -0,11% | 851.391,00 |
| 22.10.2026 | 28,34 | 28,34 | 27,25 | 27,26 | -5,35% | 1.017.177,00 |
| 21.10.2026 | 28,50 | 28,80 | 28,14 | 28,80 | 3,63% | 899.658,00 |
| 20.10.2026 | 28,37 | 28,37 | 27,41 | 27,79 | -2,83% | 1.693.166,00 |
| 19.10.2026 | 29,42 | 29,52 | 28,51 | 28,60 | -3,05% | 1.203.441,00 |
| 16.10.2026 | 29,05 | 29,61 | 28,69 | 29,50 | 3,33% | 1.084.410,00 |
| 15.10.2026 | 28,80 | 28,80 | 27,89 | 28,55 | -3,29% | 1.727.671,00 |
| 14.10.2026 | 30,00 | 30,25 | 29,49 | 29,52 | -0,91% | 1.141.820,00 |
| 13.10.2026 | 29,84 | 30,37 | 29,60 | 29,79 | -0,57% | 1.080.289,00 |
| 12.10.2026 | 29,36 | 30,16 | 29,27 | 29,96 | 2,04% | 880.596,00 |
| 09.10.2026 | 29,66 | 29,69 | 29,16 | 29,36 | 0,93% | 992.094,00 |
| 08.10.2026 | 29,19 | 29,60 | 28,70 | 29,09 | -1,56% | 1.179.613,00 |
| 07.10.2026 | 30,50 | 30,59 | 29,35 | 29,55 | -4,03% | 1.393.980,00 |
| 06.10.2026 | 30,42 | 30,87 | 30,21 | 30,79 | 4,09% | 1.711.235,00 |
| 05.10.2026 | 29,64 | 30,09 | 29,26 | 29,58 | 0,78% | 1.236.923,00 |
| 02.10.2026 | 28,50 | 29,43 | 28,42 | 29,35 | 4,26% | 753.371,00 |
| 01.10.2026 | 28,16 | 28,40 | 27,76 | 28,15 | 0,11% | 922.414,00 |
| 30.09.2026 | 29,01 | 29,25 | 28,12 | 28,12 | -1,09% | 894.901,00 |
| 29.09.2026 | 28,59 | 28,80 | 28,38 | 28,43 | 0,25% | 597.298,00 |
| 28.09.2026 | 29,12 | 29,12 | 28,33 | 28,36 | -2,61% | 670.301,00 |
| 25.09.2026 | 29,16 | 29,47 | 28,96 | 29,12 | 1,22% | 774.126,00 |
| 24.09.2026 | 29,09 | 29,36 | 28,69 | 28,77 | -1,98% | 820.225,00 |
| 23.09.2026 | 29,93 | 29,98 | 29,14 | 29,35 | -1,94% | 788.559,00 |
| 22.09.2026 | 29,03 | 29,93 | 28,86 | 29,93 | 3,21% | 997.189,00 |
| 21.09.2026 | 28,75 | 29,01 | 28,65 | 29,00 | 1,90% | 806.783,00 |
| 18.09.2026 | 29,24 | 29,36 | 28,46 | 28,46 | -2,13% | 1.965.644,00 |
| 17.09.2026 | 28,24 | 29,26 | 28,24 | 29,08 | 4,38% | 1.185.763,00 |
| 16.09.2026 | 27,82 | 28,00 | 27,63 | 27,86 | 1,35% | 902.729,00 |
| 15.09.2026 | 27,01 | 27,52 | 26,92 | 27,49 | 2,19% | 1.014.244,00 |
| 14.09.2026 | 28,22 | 28,33 | 26,90 | 26,90 | -6,92% | 1.500.481,00 |
| 11.09.2026 | 29,00 | 29,07 | 28,54 | 28,90 | -0,28% | 644.751,00 |
| 10.09.2026 | 29,50 | 29,62 | 28,64 | 28,98 | -1,23% | 905.650,00 |
| 09.09.2026 | 29,58 | 29,77 | 29,21 | 29,34 | -0,91% | 855.472,00 |
| 08.09.2026 | 28,92 | 29,70 | 28,90 | 29,61 | 1,68% | 649.988,00 |
| 07.09.2026 | 29,23 | 29,57 | 29,09 | 29,12 | 0,00% | 469.204,00 |
| 04.09.2026 | 29,12 | 29,28 | 28,83 | 29,12 | 0,66% | 607.090,00 |
| 03.09.2026 | 28,45 | 29,00 | 28,38 | 28,93 | 2,19% | 953.282,00 |
| 02.09.2026 | 27,97 | 28,50 | 27,81 | 28,31 | 0,93% | 1.099.217,00 |
| 01.09.2026 | 28,16 | 28,50 | 27,79 | 28,05 | 0,57% | 1.329.128,00 |
| 31.08.2026 | 29,34 | 29,36 | 27,89 | 27,89 | -4,88% | 4.269.160,00 |
| 28.08.2026 | 29,90 | 29,94 | 29,32 | 29,32 | -1,35% | 764.139,00 |
| 27.08.2026 | 30,17 | 30,64 | 29,72 | 29,72 | -0,90% | 977.633,00 |
| 26.08.2026 | 29,80 | 30,23 | 29,80 | 29,99 | -0,89% | 601.957,00 |
| 25.08.2026 | 29,56 | 30,36 | 29,39 | 30,26 | 3,91% | 846.592,00 |
| 24.08.2026 | 29,46 | 29,67 | 29,01 | 29,12 | -1,15% | 546.764,00 |
| 21.08.2026 | 29,34 | 29,69 | 29,34 | 29,46 | 0,10% | 694.157,00 |
| 20.08.2026 | 29,26 | 29,55 | 29,00 | 29,43 | 1,13% | 662.121,00 |
| 19.08.2026 | 29,13 | 29,48 | 28,75 | 29,10 | -0,44% | 945.598,00 |
| 18.08.2026 | 30,30 | 30,30 | 29,23 | 29,23 | -3,98% | 973.516,00 |
| 17.08.2026 | 29,83 | 30,51 | 29,83 | 30,44 | 2,53% | 1.192.350,00 |
| 14.08.2026 | 29,85 | 29,90 | 29,43 | 29,69 | 0,00% | 522.782,00 |
| 13.08.2026 | 29,72 | 29,92 | 29,61 | 29,69 | -0,17% | 752.000,00 |
| 12.08.2026 | 29,59 | 30,03 | 29,47 | 29,74 | 1,23% | 1.396.815,00 |
| 11.08.2026 | 29,56 | 29,65 | 29,31 | 29,38 | -0,61% | 745.657,00 |
| 10.08.2026 | 29,50 | 29,73 | 29,26 | 29,56 | 0,44% | 867.768,00 |
| 07.08.2026 | 29,28 | 29,65 | 29,19 | 29,43 | 0,51% | 1.153.185,00 |
| 06.08.2026 | 29,25 | 29,57 | 28,85 | 29,28 | 0,10% | 955.005,00 |
| 05.08.2026 | 30,00 | 30,35 | 29,00 | 29,25 | -2,21% | 1.450.753,00 |
| 04.08.2026 | 30,05 | 30,41 | 29,91 | 29,91 | 0,50% | 985.391,00 |
| 03.08.2026 | 29,74 | 29,84 | 29,04 | 29,76 | 1,43% | 807.461,00 |
| 31.07.2026 | 30,43 | 30,90 | 29,29 | 29,34 | -2,10% | 2.801.264,00 |
| 30.07.2026 | 29,23 | 30,24 | 29,02 | 29,97 | 2,57% | 863.139,00 |
| 29.07.2026 | 29,36 | 29,66 | 28,82 | 29,22 | -0,78% | 819.416,00 |
| 28.07.2026 | 29,85 | 30,00 | 28,82 | 29,45 | -1,83% | 1.512.175,00 |
| 27.07.2026 | 30,88 | 30,95 | 29,66 | 30,00 | -2,60% | 1.112.475,00 |
| 24.07.2026 | 30,58 | 31,08 | 30,40 | 30,80 | 0,72% | 706.502,00 |
| 23.07.2026 | 30,73 | 31,01 | 30,24 | 30,58 | -0,49% | 974.869,00 |
| 22.07.2026 | 30,58 | 31,02 | 28,70 | 30,73 | 2,47% | 1.604.345,00 |
| 21.07.2026 | 31,41 | 31,54 | 29,15 | 29,99 | -1,87% | 2.184.361,00 |
| 20.07.2026 | 30,00 | 31,25 | 29,92 | 30,56 | 2,28% | 1.412.561,00 |
| 17.07.2026 | 29,14 | 29,88 | 28,83 | 29,88 | 0,57% | 1.591.411,00 |
| 16.07.2026 | 30,21 | 30,34 | 29,53 | 29,71 | -1,59% | 771.813,00 |
| 15.07.2026 | 30,85 | 30,85 | 30,10 | 30,19 | -0,36% | 770.275,00 |
| 14.07.2026 | 29,76 | 30,41 | 29,54 | 30,30 | 1,07% | 922.724,00 |
| 13.07.2026 | 30,06 | 30,22 | 29,79 | 29,98 | -0,86% | 550.534,00 |
| 10.07.2026 | 30,35 | 30,53 | 30,08 | 30,24 | -0,13% | 508.287,00 |
| 09.07.2026 | 30,50 | 30,50 | 29,86 | 30,28 | 1,54% | 953.053,00 |
| 08.07.2026 | 30,42 | 30,60 | 29,56 | 29,82 | -2,17% | 1.435.265,00 |
| 07.07.2026 | 31,45 | 31,61 | 30,40 | 30,48 | -4,42% | 893.320,00 |
| 06.07.2026 | 32,55 | 32,55 | 31,63 | 31,89 | -2,39% | 597.243,00 |
| 03.07.2026 | 32,03 | 32,70 | 31,99 | 32,67 | 2,74% | 752.247,00 |
| 02.07.2026 | 31,80 | 32,54 | 31,74 | 31,80 | -1,97% | 879.686,00 |
| 01.07.2026 | 33,62 | 33,62 | 32,19 | 32,44 | -2,82% | 663.215,00 |
| 30.06.2026 | 33,53 | 33,58 | 32,95 | 33,38 | 2,90% | 1.435.968,00 |
| 29.06.2026 | 31,98 | 32,70 | 31,85 | 32,44 | 1,44% | 1.145.168,00 |
| 26.06.2026 | 32,19 | 32,81 | 31,75 | 31,98 | -1,14% | 998.548,00 |
| 25.06.2026 | 32,82 | 33,04 | 32,29 | 32,35 | 0,37% | 769.071,00 |
| 24.06.2026 | 32,83 | 32,88 | 32,15 | 32,23 | -1,41% | 815.118,00 |
| 23.06.2026 | 33,56 | 33,57 | 32,31 | 32,69 | -4,61% | 1.157.887,00 |
| 22.06.2026 | 33,14 | 34,53 | 33,12 | 34,27 | 1,75% | 812.962,00 |
| 18.06.2026 | 34,19 | 34,55 | 33,61 | 33,68 | -1,38% | 2.846.378,00 |
| 17.06.2026 | 33,54 | 34,15 | 33,44 | 34,15 | 1,82% | 647.511,00 |
| 16.06.2026 | 32,64 | 33,60 | 32,64 | 33,54 | 2,76% | 828.843,00 |
| 15.06.2026 | 33,82 | 34,09 | 32,42 | 32,64 | -1,27% | 900.457,00 |
| 12.06.2026 | 33,52 | 33,69 | 32,79 | 33,06 | 0,61% | 770.669,00 |