19,753€
-1,92%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 20,06 | 20,17 | 19,69 | 19,75 | -1,95% | 60,00 |
| 30.06.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,92% | - |
| 27.06.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 0,69% | - |
| 26.06.2025 | 19,63 | 19,63 | 19,63 | 19,63 | 0,62% | - |
| 25.06.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,66% | - |
| 24.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,82% | - |
| 23.06.2025 | 19,39 | 19,48 | 19,39 | 19,48 | -0,38% | 550,00 |
| 20.06.2025 | 19,56 | 19,56 | 19,56 | 19,56 | 0,03% | - |
| 19.06.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,09% | - |
| 18.06.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 0,31% | - |
| 17.06.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 0,21% | - |
| 16.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 0,31% | - |
| 13.06.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,83% | - |
| 12.06.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 1,31% | - |
| 11.06.2025 | 18,99 | 19,09 | 18,99 | 19,09 | 0,39% | 20,00 |
| 10.06.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 2,31% | - |
| 09.06.2025 | 18,59 | 18,59 | 18,59 | 18,59 | -0,56% | - |
| 06.06.2025 | 18,27 | 18,69 | 18,27 | 18,69 | 2,44% | 56,00 |
| 05.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 1,96% | - |
| 04.06.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,91% | - |
| 03.06.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,90% | - |
| 02.06.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -0,64% | - |
| 30.05.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -0,70% | - |
| 29.05.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,21% | - |
| 28.05.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,65% | - |
| 27.05.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 1,44% | - |
| 26.05.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,45% | - |
| 23.05.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -2,22% | - |
| 22.05.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,36% | - |
| 21.05.2025 | 18,19 | 18,19 | 18,10 | 18,10 | 0,58% | 22,00 |
| 20.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,88% | - |
| 19.05.2025 | 17,87 | 18,16 | 17,87 | 18,16 | 1,99% | 10,00 |
| 16.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,11% | - |
| 15.05.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,36% | - |
| 14.05.2025 | 17,70 | 18,03 | 17,70 | 18,03 | 2,39% | 1.320,00 |
| 13.05.2025 | 17,61 | 17,61 | 17,61 | 17,61 | 2,71% | - |
| 12.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 2,27% | 30,00 |
| 09.05.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 0,87% | - |
| 08.05.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,63% | - |
| 07.05.2025 | 16,46 | 16,72 | 16,46 | 16,72 | 0,81% | 2,00 |
| 06.05.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,09% | - |
| 05.05.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 1,94% | 75,00 |
| 02.05.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 3,30% | - |
| 30.04.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,48% | - |
| 29.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 1,27% | - |
| 28.04.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -1,58% | - |
| 25.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,80% | - |
| 24.04.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,94% | - |
| 23.04.2025 | 15,43 | 15,43 | 15,43 | 15,43 | 1,38% | - |
| 22.04.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,81% | - |
| 17.04.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -1,06% | - |
| 16.04.2025 | 15,51 | 15,51 | 15,51 | 15,51 | 1,41% | - |
| 15.04.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 2,31% | - |
| 14.04.2025 | 15,08 | 15,08 | 14,95 | 14,95 | 0,67% | 10,00 |
| 11.04.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -2,75% | - |
| 10.04.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,39% | - |
| 09.04.2025 | 14,53 | 15,21 | 14,53 | 15,21 | 4,86% | 250,00 |
| 08.04.2025 | 14,82 | 14,91 | 14,50 | 14,50 | -2,65% | 120,00 |
| 07.04.2025 | 14,27 | 14,90 | 14,19 | 14,90 | -4,70% | 222,00 |
| 04.04.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -0,79% | - |
| 03.04.2025 | 16,17 | 16,17 | 15,76 | 15,76 | -4,40% | 40,00 |
| 02.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,58% | 10,00 |
| 01.04.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -4,90% | - |
| 31.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,03% | - |
| 28.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -2,24% | - |
| 27.03.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -5,32% | 1,00 |
| 26.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,03% | - |
| 25.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | -1,17% | - |
| 24.03.2025 | 18,84 | 18,84 | 18,84 | 18,84 | 2,06% | - |
| 21.03.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,05% | - |
| 20.03.2025 | 18,79 | 18,79 | 18,65 | 18,65 | 0,78% | 300,00 |
| 19.03.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 3,47% | - |
| 18.03.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -0,78% | - |
| 17.03.2025 | 17,73 | 18,03 | 17,73 | 18,03 | 4,43% | 50,00 |
| 14.03.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -0,80% | - |
| 13.03.2025 | 17,33 | 17,40 | 17,33 | 17,40 | 0,00% | 12,00 |
| 12.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,14% | - |
| 11.03.2025 | 17,76 | 17,76 | 17,38 | 17,38 | -2,58% | 30,00 |
| 10.03.2025 | 17,84 | 17,84 | 17,84 | 17,84 | -1,33% | - |
| 07.03.2025 | 18,08 | 18,08 | 18,08 | 18,08 | 0,81% | - |
| 06.03.2025 | 17,91 | 18,05 | 17,91 | 17,93 | 2,22% | 130,00 |
| 05.03.2025 | 17,22 | 17,54 | 17,22 | 17,54 | -1,07% | 10,00 |
| 04.03.2025 | 17,74 | 17,74 | 17,73 | 17,73 | -1,34% | 560,00 |
| 03.03.2025 | 18,40 | 18,40 | 17,97 | 17,97 | -1,59% | 10,00 |
| 28.02.2025 | 18,18 | 18,26 | 18,18 | 18,26 | -2,38% | 25,00 |
| 27.02.2025 | 18,71 | 18,71 | 18,71 | 18,71 | 2,80% | - |
| 26.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,36% | - |
| 25.02.2025 | 18,02 | 18,13 | 18,02 | 18,13 | -1,04% | 500,00 |
| 24.02.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 1,16% | - |
| 21.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | 1,37% | - |
| 20.02.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -3,77% | - |
| 19.02.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 1,64% | - |
| 18.02.2025 | 18,27 | 18,27 | 18,27 | 18,27 | -2,30% | - |
| 17.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,81% | 134,00 |
| 14.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,50% | - |
| 13.02.2025 | 19,25 | 19,25 | 19,14 | 19,14 | 1,94% | 10,00 |
| 12.02.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -1,39% | - |
| 11.02.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,29% | - |
| 10.02.2025 | 18,90 | 19,09 | 18,90 | 19,09 | 0,87% | 10,00 |
| 07.02.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -2,60% | - |