26,135€
1,38%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,42 | 26,47 | 25,93 | 26,20 | 1,61% | - |
| 14.10.2025 | 26,32 | 26,32 | 25,78 | 25,78 | -2,35% | 15,00 |
| 13.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,53% | - |
| 10.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 3,45% | - |
| 09.10.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,36% | - |
| 08.10.2025 | 24,74 | 24,74 | 24,74 | 24,74 | 1,35% | - |
| 07.10.2025 | 24,41 | 24,41 | 24,41 | 24,41 | -2,16% | - |
| 06.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,16% | - |
| 03.10.2025 | 25,08 | 25,08 | 24,99 | 24,99 | -0,04% | 40,00 |
| 02.10.2025 | 24,98 | 25,16 | 24,98 | 25,00 | -1,73% | 531,00 |
| 01.10.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,79% | - |
| 30.09.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 29.09.2025 | 25,36 | 25,36 | 25,36 | 25,36 | -0,35% | 10,00 |
| 26.09.2025 | 25,26 | 25,45 | 25,26 | 25,45 | 0,67% | 40,00 |
| 25.09.2025 | 25,28 | 25,28 | 25,28 | 25,28 | -0,98% | - |
| 24.09.2025 | 25,53 | 25,53 | 25,53 | 25,53 | 1,35% | - |
| 23.09.2025 | 25,19 | 25,19 | 25,19 | 25,19 | -1,98% | - |
| 22.09.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,82% | - |
| 19.09.2025 | 25,36 | 25,36 | 25,24 | 25,24 | -0,98% | 570,00 |
| 18.09.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 0,59% | - |
| 17.09.2025 | 25,63 | 25,63 | 25,26 | 25,34 | -2,16% | 1.005,00 |
| 16.09.2025 | 26,08 | 26,08 | 25,90 | 25,90 | -2,23% | 500,00 |
| 15.09.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,65% | - |
| 12.09.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,40% | - |
| 11.09.2025 | 25,69 | 26,23 | 25,61 | 26,22 | 2,04% | 47,00 |
| 10.09.2025 | 24,87 | 25,69 | 24,87 | 25,69 | 3,17% | 50,00 |
| 09.09.2025 | 24,94 | 25,14 | 24,81 | 24,90 | -0,20% | - |
| 08.09.2025 | 24,80 | 24,96 | 24,59 | 24,95 | 2,55% | 4.268,00 |
| 05.09.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 1,37% | - |
| 04.09.2025 | 23,85 | 24,00 | 23,85 | 24,00 | -1,64% | 138,00 |
| 03.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,48% | - |
| 02.09.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,20% | - |
| 01.09.2025 | 25,07 | 25,07 | 25,07 | 25,07 | 0,44% | - |
| 29.08.2025 | 24,85 | 24,96 | 24,85 | 24,96 | 1,63% | 100,00 |
| 28.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | 0,12% | - |
| 27.08.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 1,57% | - |
| 26.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,02% | - |
| 25.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,74% | 10,00 |
| 22.08.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 0,04% | - |
| 21.08.2025 | 24,21 | 24,21 | 24,21 | 24,21 | -0,08% | - |
| 20.08.2025 | 24,21 | 24,36 | 24,21 | 24,23 | -0,33% | 90,00 |
| 19.08.2025 | 24,39 | 24,39 | 24,31 | 24,31 | 0,12% | 20,00 |
| 18.08.2025 | 24,28 | 24,28 | 24,28 | 24,28 | 0,00% | 220,00 |
| 15.08.2025 | 24,44 | 24,44 | 24,28 | 24,28 | 1,42% | 80,00 |
| 14.08.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -1,12% | - |
| 13.08.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 1,13% | - |
| 12.08.2025 | 23,94 | 23,94 | 23,94 | 23,94 | -0,21% | - |
| 11.08.2025 | 23,99 | 23,99 | 23,99 | 23,99 | 1,10% | - |
| 08.08.2025 | 23,73 | 23,73 | 23,73 | 23,73 | -1,08% | - |
| 07.08.2025 | 23,99 | 23,99 | 23,99 | 23,99 | -1,92% | - |
| 06.08.2025 | 24,46 | 24,46 | 24,46 | 24,46 | 1,45% | - |
| 05.08.2025 | 24,11 | 24,11 | 24,11 | 24,11 | -0,45% | - |
| 04.08.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 0,87% | - |
| 01.08.2025 | 24,10 | 24,10 | 23,85 | 24,01 | -0,54% | 129,00 |
| 31.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,12% | - |
| 30.07.2025 | 24,17 | 24,17 | 24,17 | 24,17 | -0,08% | - |
| 29.07.2025 | 23,92 | 24,19 | 23,92 | 24,19 | 0,21% | 465,00 |
| 28.07.2025 | 24,08 | 24,14 | 24,08 | 24,14 | 0,58% | 45,00 |
| 25.07.2025 | 23,82 | 24,00 | 23,82 | 24,00 | 1,44% | 20,00 |
| 24.07.2025 | 23,77 | 23,77 | 23,66 | 23,66 | 3,77% | 51,00 |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,04% | - |
| 22.07.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -1,04% | - |
| 21.07.2025 | 22,25 | 23,13 | 22,25 | 23,05 | 4,49% | 13,00 |
| 18.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 2,37% | - |
| 17.07.2025 | 21,63 | 21,63 | 21,39 | 21,55 | 1,70% | 36,00 |
| 16.07.2025 | 20,78 | 21,38 | 20,78 | 21,19 | 5,90% | 127,00 |
| 15.07.2025 | 19,65 | 20,01 | 19,65 | 20,01 | 1,70% | 10,00 |
| 14.07.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,72% | - |
| 11.07.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,56% | - |
| 10.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,15% | - |
| 09.07.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -0,20% | - |
| 08.07.2025 | 19,92 | 19,92 | 19,80 | 19,92 | -0,15% | 600,00 |
| 07.07.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,28% | - |
| 04.07.2025 | 20,02 | 20,02 | 20,00 | 20,00 | 0,38% | 1,00 |
| 03.07.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 0,53% | - |
| 02.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 0,13% | - |
| 01.07.2025 | 20,05 | 20,11 | 19,80 | 19,80 | -1,71% | 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% | - |