18,375€
3,09%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,81 | 18,45 | 17,71 | 18,39 | 3,14% | - |
| 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% | - |
| 02.08.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -3,02% | - |
| 01.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,26% | - |
| 31.07.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 2,16% | - |
| 30.07.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,03% | 550,00 |
| 29.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,48% | - |
| 26.07.2024 | 18,63 | 18,63 | 18,63 | 18,63 | 0,95% | - |
| 25.07.2024 | 18,67 | 18,67 | 18,45 | 18,45 | -2,59% | 90,00 |
| 24.07.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,63% | - |
| 23.07.2024 | 19,06 | 19,06 | 19,06 | 19,06 | -0,42% | - |
| 22.07.2024 | 18,58 | 19,18 | 18,58 | 19,14 | 4,28% | 194,00 |
| 19.07.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | 500,00 |
| 18.07.2024 | 18,44 | 18,44 | 18,44 | 18,44 | 0,19% | - |
| 17.07.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,38% | 108,00 |
| 16.07.2024 | 18,33 | 18,33 | 18,33 | 18,33 | -1,43% | - |
| 15.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,72% | - |
| 12.07.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,61% | - |
| 11.07.2024 | 18,13 | 18,17 | 18,13 | 18,17 | 2,71% | 600,00 |
| 10.07.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -0,90% | - |
| 09.07.2024 | 17,81 | 17,85 | 17,81 | 17,85 | 0,00% | 52,00 |
| 08.07.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -2,30% | - |
| 05.07.2024 | 17,86 | 18,27 | 17,86 | 18,27 | 1,19% | 52,00 |
| 04.07.2024 | 18,06 | 18,06 | 18,06 | 18,06 | -0,91% | - |
| 03.07.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 1,19% | - |
| 02.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,85% | - |
| 01.07.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -0,44% | - |
| 28.06.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 1,93% | - |
| 27.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,37% | - |
| 26.06.2024 | 18,34 | 18,34 | 17,48 | 17,48 | -5,79% | 553,00 |
| 25.06.2024 | 18,56 | 18,56 | 18,56 | 18,56 | 1,53% | - |
| 24.06.2024 | 18,28 | 18,28 | 18,28 | 18,28 | -0,95% | - |
| 21.06.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 2,05% | - |
| 20.06.2024 | 18,95 | 18,96 | 18,08 | 18,08 | -5,76% | 753,00 |
| 19.06.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 0,00% | 22,00 |