17,028€
0,28%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,47% | - |
| 19.12.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 18.12.2024 | 17,14 | 17,14 | 16,98 | 16,98 | -3,11% | 4,00 |
| 17.12.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,83% | - |
| 16.12.2024 | 17,41 | 17,41 | 17,38 | 17,38 | -1,14% | 50,00 |
| 13.12.2024 | 17,53 | 17,58 | 17,53 | 17,58 | -0,54% | 8,00 |
| 12.12.2024 | 17,87 | 17,87 | 17,50 | 17,68 | 1,76% | 284,00 |
| 11.12.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,78% | - |
| 10.12.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,78% | - |
| 09.12.2024 | 17,55 | 17,57 | 17,37 | 17,37 | -1,61% | 123,00 |
| 06.12.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 0,09% | - |
| 05.12.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,40% | - |
| 04.12.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,00% | - |
| 03.12.2024 | 17,19 | 17,57 | 17,19 | 17,57 | 3,29% | 1.380,00 |
| 02.12.2024 | 17,01 | 17,01 | 17,01 | 17,01 | 0,56% | - |
| 29.11.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -0,73% | - |
| 28.11.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,50% | - |
| 27.11.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -2,62% | - |
| 26.11.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,26% | - |
| 25.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,14% | - |
| 22.11.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 1,45% | - |
| 21.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -0,82% | - |
| 20.11.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,34% | - |
| 19.11.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -2,08% | - |
| 18.11.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -0,03% | - |
| 15.11.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,96% | - |
| 14.11.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 1,04% | - |
| 13.11.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -0,49% | - |
| 12.11.2024 | 18,69 | 18,69 | 18,31 | 18,31 | -2,50% | 14,00 |
| 11.11.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 3,44% | - |
| 08.11.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 2,17% | - |
| 07.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -3,56% | - |
| 06.11.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 4,01% | - |
| 05.11.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -0,65% | - |
| 04.11.2024 | 17,88 | 17,88 | 17,83 | 17,83 | 2,41% | 220,00 |
| 01.11.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,40% | - |
| 31.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,52% | 405,00 |
| 30.10.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,00% | - |
| 29.10.2024 | 20,72 | 20,72 | 17,57 | 17,57 | -12,33% | 253,00 |
| 28.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,15% | - |
| 25.10.2024 | 19,92 | 20,01 | 19,92 | 20,01 | -0,55% | 872,00 |
| 24.10.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,83% | - |
| 23.10.2024 | 19,96 | 19,96 | 19,96 | 19,96 | -0,10% | - |
| 22.10.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,62% | - |
| 21.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,30% | 200,00 |
| 18.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,70% | - |
| 17.10.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,13% | 40,00 |
| 16.10.2024 | 19,55 | 19,88 | 19,55 | 19,88 | -1,32% | 200,00 |
| 15.10.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,15% | - |
| 14.10.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 1,21% | - |
| 11.10.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -1,97% | - |
| 10.10.2024 | 20,27 | 20,27 | 20,27 | 20,27 | -0,20% | - |
| 09.10.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,25% | - |
| 08.10.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,02% | - |
| 07.10.2024 | 20,57 | 20,57 | 20,57 | 20,57 | -0,39% | 97,00 |
| 04.10.2024 | 20,17 | 20,65 | 20,17 | 20,65 | 1,08% | 1.550,00 |
| 03.10.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 0,74% | - |
| 02.10.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,41% | - |
| 01.10.2024 | 20,00 | 20,57 | 20,00 | 20,57 | 2,29% | 2.384,00 |
| 30.09.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -0,98% | - |
| 27.09.2024 | 20,66 | 20,66 | 20,31 | 20,31 | -0,83% | 296,00 |
| 26.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,59% | - |
| 25.09.2024 | 20,02 | 20,36 | 20,02 | 20,36 | 1,60% | 100,00 |
| 24.09.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,93% | - |
| 23.09.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,15% | - |
| 20.09.2024 | 19,66 | 19,69 | 19,66 | 19,69 | -0,96% | 200,00 |
| 19.09.2024 | 18,90 | 19,88 | 18,90 | 19,88 | 8,19% | 270,00 |
| 18.09.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,71% | - |
| 17.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,35% | - |
| 16.09.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 0,48% | - |
| 13.09.2024 | 18,41 | 18,67 | 18,41 | 18,67 | 0,51% | 180,00 |
| 12.09.2024 | 18,58 | 18,58 | 18,58 | 18,58 | 0,90% | - |
| 11.09.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,22% | - |
| 10.09.2024 | 18,49 | 18,49 | 18,37 | 18,37 | -0,78% | 40,00 |
| 09.09.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 0,00% | 60,00 |
| 06.09.2024 | 18,53 | 18,53 | 18,52 | 18,52 | -0,38% | 2,00 |
| 05.09.2024 | 18,99 | 18,99 | 18,59 | 18,59 | -2,65% | 400,00 |
| 04.09.2024 | 19,09 | 19,09 | 19,09 | 19,09 | -4,60% | - |
| 03.09.2024 | 20,00 | 20,01 | 20,00 | 20,01 | 2,25% | 754,00 |
| 02.09.2024 | 19,98 | 19,98 | 19,57 | 19,57 | -1,68% | 250,00 |
| 30.08.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 3,62% | - |
| 29.08.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -0,21% | - |
| 28.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,23% | - |
| 27.08.2024 | 19,18 | 19,30 | 19,18 | 19,30 | 1,63% | 500,00 |
| 26.08.2024 | 19,28 | 19,28 | 18,99 | 18,99 | -0,89% | 1.000,00 |
| 23.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -0,36% | - |
| 22.08.2024 | 18,81 | 19,23 | 18,81 | 19,23 | 3,95% | 107,00 |
| 21.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,96% | - |
| 20.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 0,95% | - |
| 19.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,14% | - |
| 16.08.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,05% | - |
| 15.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,82% | - |
| 14.08.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 2,54% | - |
| 13.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,11% | - |
| 12.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,74% | - |
| 09.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,31% | - |
| 08.08.2024 | 17,34 | 17,50 | 17,34 | 17,50 | -0,20% | 300,00 |
| 07.08.2024 | 17,20 | 17,54 | 17,20 | 17,54 | 1,80% | 100,00 |
| 06.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 0,29% | - |
| 05.08.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -7,11% | - |