30,215€
1,60%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,16 | 30,39 | 29,86 | 30,24 | 1,66% | - |
| 08.07.2026 | 30,33 | 30,33 | 29,74 | 29,74 | -4,06% | 496,00 |
| 07.07.2026 | 31,77 | 31,77 | 31,00 | 31,00 | -3,13% | 119,00 |
| 06.07.2026 | 32,60 | 32,60 | 32,00 | 32,00 | 0,22% | 3,00 |
| 03.07.2026 | 31,93 | 31,93 | 31,93 | 31,93 | -0,68% | - |
| 02.07.2026 | 32,38 | 32,38 | 32,15 | 32,15 | -2,99% | 287,00 |
| 01.07.2026 | 33,55 | 33,55 | 33,14 | 33,14 | 1,63% | 141,00 |
| 30.06.2026 | 32,61 | 32,61 | 32,61 | 32,61 | 2,45% | - |
| 29.06.2026 | 31,83 | 31,83 | 31,83 | 31,83 | -1,49% | - |
| 26.06.2026 | 32,31 | 32,31 | 32,31 | 32,31 | -0,19% | - |
| 25.06.2026 | 32,37 | 32,37 | 32,37 | 32,37 | -0,64% | - |
| 24.06.2026 | 32,62 | 32,62 | 32,58 | 32,58 | -1,18% | 200,00 |
| 23.06.2026 | 33,90 | 33,90 | 32,97 | 32,97 | -2,46% | 1.124,00 |
| 22.06.2026 | 33,13 | 33,80 | 33,13 | 33,80 | 2,05% | 1,00 |
| 19.06.2026 | 33,52 | 33,52 | 33,12 | 33,12 | -2,53% | 3,00 |
| 18.06.2026 | 33,98 | 34,21 | 33,98 | 33,98 | 0,03% | 296,00 |
| 17.06.2026 | 33,41 | 33,97 | 33,41 | 33,97 | 1,68% | 900,00 |
| 16.06.2026 | 32,61 | 33,41 | 32,61 | 33,41 | 1,58% | 100,00 |
| 15.06.2026 | 33,91 | 34,03 | 32,89 | 32,89 | -1,76% | 1.225,00 |
| 12.06.2026 | 33,44 | 33,78 | 33,41 | 33,48 | 0,90% | 1.515,00 |
| 11.06.2026 | 32,68 | 33,18 | 32,68 | 33,18 | -0,30% | 275,00 |
| 10.06.2026 | 34,90 | 34,90 | 33,28 | 33,28 | -7,68% | 575,00 |
| 09.06.2026 | 35,68 | 36,05 | 35,68 | 36,05 | 3,00% | 14,00 |
| 08.06.2026 | 34,89 | 35,00 | 34,89 | 35,00 | -1,30% | 1.633,00 |
| 05.06.2026 | 35,95 | 35,95 | 35,46 | 35,46 | -0,06% | 4,00 |
| 04.06.2026 | 35,14 | 35,49 | 35,14 | 35,48 | 2,96% | 328,00 |
| 03.06.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 1,20% | - |
| 02.06.2026 | 33,35 | 34,26 | 33,35 | 34,05 | 2,56% | 1.075,00 |
| 01.06.2026 | 34,90 | 34,90 | 33,20 | 33,20 | -3,77% | 141,00 |
| 29.05.2026 | 35,53 | 35,53 | 34,50 | 34,50 | -1,91% | 1.388,00 |
| 28.05.2026 | 35,17 | 35,17 | 35,17 | 35,17 | -2,25% | - |
| 27.05.2026 | 36,78 | 36,78 | 35,98 | 35,98 | -1,45% | 67,00 |
| 26.05.2026 | 35,61 | 36,51 | 35,61 | 36,51 | 2,61% | 151,00 |
| 25.05.2026 | 36,59 | 36,59 | 35,58 | 35,58 | 1,77% | 102,00 |
| 22.05.2026 | 34,99 | 34,99 | 34,96 | 34,96 | 1,01% | 180,00 |
| 21.05.2026 | 34,61 | 34,61 | 34,61 | 34,61 | 1,53% | - |
| 20.05.2026 | 33,40 | 34,09 | 33,40 | 34,09 | -1,07% | 546,00 |
| 19.05.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 1,56% | - |
| 18.05.2026 | 33,93 | 33,93 | 33,93 | 33,93 | -7,17% | - |
| 15.05.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -3,13% | - |
| 14.05.2026 | 36,48 | 37,74 | 36,48 | 37,73 | 9,97% | 901,00 |
| 13.05.2026 | 34,31 | 34,31 | 34,31 | 34,31 | -1,10% | - |
| 12.05.2026 | 34,69 | 34,69 | 34,69 | 34,69 | -0,52% | - |
| 11.05.2026 | 35,07 | 35,07 | 34,87 | 34,87 | -0,43% | 65,00 |
| 08.05.2026 | 35,90 | 35,90 | 35,02 | 35,02 | -6,01% | 450,00 |
| 07.05.2026 | 37,39 | 37,39 | 37,26 | 37,26 | 0,73% | 70,00 |
| 06.05.2026 | 36,16 | 36,99 | 36,16 | 36,99 | 3,85% | 4,00 |
| 05.05.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -0,28% | - |
| 04.05.2026 | 35,91 | 35,91 | 35,72 | 35,72 | 1,82% | 249,00 |
| 30.04.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -2,61% | - |
| 29.04.2026 | 36,02 | 36,02 | 36,02 | 36,02 | 0,28% | - |
| 28.04.2026 | 38,39 | 38,39 | 35,60 | 35,92 | -6,70% | 1.052,00 |
| 27.04.2026 | 38,50 | 38,50 | 38,50 | 38,50 | -1,23% | - |
| 24.04.2026 | 39,28 | 39,28 | 38,73 | 38,98 | 5,81% | 645,00 |
| 23.04.2026 | 36,84 | 36,84 | 36,84 | 36,84 | 0,57% | - |
| 22.04.2026 | 36,63 | 36,63 | 36,63 | 36,63 | -0,25% | - |
| 21.04.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 0,69% | - |
| 20.04.2026 | 36,47 | 36,47 | 36,47 | 36,47 | -0,36% | - |
| 17.04.2026 | 36,06 | 36,60 | 36,06 | 36,60 | 5,38% | 1.500,00 |
| 16.04.2026 | 35,47 | 35,47 | 34,73 | 34,73 | -3,21% | 55,00 |
| 15.04.2026 | 35,49 | 35,88 | 35,49 | 35,88 | 0,67% | 50,00 |
| 14.04.2026 | 35,61 | 35,64 | 35,61 | 35,64 | 1,42% | 500,00 |
| 13.04.2026 | 35,14 | 35,14 | 35,14 | 35,14 | -1,18% | - |
| 10.04.2026 | 35,07 | 35,56 | 35,07 | 35,56 | 2,77% | 86,00 |
| 09.04.2026 | 35,08 | 35,08 | 34,60 | 34,60 | -1,76% | 100,00 |
| 08.04.2026 | 34,11 | 35,22 | 34,11 | 35,22 | 6,31% | 115,00 |
| 07.04.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 1,44% | 30,00 |
| 02.04.2026 | 32,66 | 32,66 | 32,66 | 32,66 | -2,30% | - |
| 01.04.2026 | 32,37 | 33,43 | 32,37 | 33,43 | 7,39% | 20,00 |
| 31.03.2026 | 31,15 | 31,15 | 31,13 | 31,13 | -0,32% | 1.374,00 |
| 30.03.2026 | 31,22 | 31,23 | 31,22 | 31,23 | -3,91% | 1,00 |
| 27.03.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 26.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 25.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 2,30% | - |
| 24.03.2026 | 32,16 | 32,16 | 32,16 | 32,16 | 3,08% | - |
| 23.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,51% | - |
| 20.03.2026 | 32,19 | 32,19 | 31,36 | 31,36 | -4,45% | 33,00 |
| 19.03.2026 | 32,82 | 32,82 | 32,82 | 32,82 | -0,03% | 2,00 |
| 18.03.2026 | 32,95 | 32,95 | 32,82 | 32,83 | 2,18% | 450,00 |
| 17.03.2026 | 32,05 | 32,13 | 32,05 | 32,13 | 0,25% | 42,00 |
| 16.03.2026 | 32,04 | 32,05 | 32,04 | 32,05 | -1,38% | 15,00 |
| 13.03.2026 | 33,10 | 33,10 | 32,50 | 32,50 | -1,93% | 1.718,00 |
| 12.03.2026 | 33,14 | 33,14 | 33,14 | 33,14 | -0,72% | - |
| 11.03.2026 | 33,38 | 33,38 | 33,38 | 33,38 | -1,24% | - |
| 10.03.2026 | 33,23 | 33,80 | 33,23 | 33,80 | 5,36% | 393,00 |
| 09.03.2026 | 32,21 | 32,37 | 31,90 | 32,08 | -4,07% | 189,00 |
| 06.03.2026 | 33,42 | 33,44 | 33,42 | 33,44 | -3,71% | 50,00 |
| 05.03.2026 | 34,44 | 34,73 | 34,44 | 34,73 | 0,12% | 18,00 |
| 04.03.2026 | 34,04 | 34,69 | 34,04 | 34,69 | 1,28% | 822,00 |
| 03.03.2026 | 34,90 | 34,90 | 34,25 | 34,25 | -5,98% | 106,00 |
| 02.03.2026 | 36,55 | 36,55 | 36,04 | 36,43 | -1,17% | 750,00 |
| 27.02.2026 | 37,27 | 37,27 | 36,86 | 36,86 | -2,56% | 13,00 |
| 26.02.2026 | 37,83 | 37,83 | 37,83 | 37,83 | 0,05% | 12,00 |
| 25.02.2026 | 37,30 | 37,81 | 37,30 | 37,81 | 2,69% | 110,00 |
| 24.02.2026 | 36,82 | 36,82 | 36,82 | 36,82 | 1,60% | - |
| 23.02.2026 | 36,37 | 36,37 | 36,13 | 36,24 | -1,39% | 26,00 |
| 20.02.2026 | 36,75 | 36,75 | 36,75 | 36,75 | 1,38% | - |
| 19.02.2026 | 36,44 | 36,44 | 36,00 | 36,25 | -0,41% | 26,00 |
| 18.02.2026 | 35,31 | 36,49 | 35,31 | 36,40 | 4,81% | 1.695,00 |
| 17.02.2026 | 34,73 | 34,73 | 34,73 | 34,73 | -0,37% | - |