16,245€
-1,43%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,18 | 16,29 | 16,17 | 16,29 | -1,15% | - |
| 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% | - |
| 06.02.2025 | 19,38 | 19,43 | 19,38 | 19,43 | 1,46% | 250,00 |
| 05.02.2025 | 17,90 | 19,15 | 17,90 | 19,15 | 8,65% | 12,00 |
| 04.02.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,59% | - |
| 03.02.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -2,69% | - |
| 31.01.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 1,76% | - |
| 30.01.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 1,27% | - |
| 29.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,20% | - |
| 28.01.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,85% | - |
| 27.01.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -0,48% | - |
| 24.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,97% | - |
| 23.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,56% | - |
| 22.01.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,93% | - |
| 21.01.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -1,44% | - |
| 20.01.2025 | 17,81 | 18,00 | 17,81 | 18,00 | -0,77% | 320,00 |
| 17.01.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,22% | - |
| 16.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,40% | - |
| 15.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,12% | - |
| 14.01.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,68% | - |
| 13.01.2025 | 17,93 | 17,93 | 17,76 | 17,76 | 1,25% | 7,00 |
| 10.01.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,72% | - |
| 09.01.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -1,08% | - |
| 08.01.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 07.01.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,95% | 250,00 |
| 06.01.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,17% | - |
| 03.01.2025 | 17,25 | 17,44 | 17,25 | 17,44 | 1,34% | 4,00 |
| 02.01.2025 | 17,21 | 17,21 | 17,21 | 17,21 | 0,44% | - |
| 30.12.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,94% | - |
| 27.12.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,06% | - |
| 23.12.2024 | 16,97 | 16,97 | 16,97 | 16,97 | 0,38% | - |
| 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% | - |