36,200€
4,59%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 34,80 | 34,86 | 34,80 | 34,86 | 1,72% | 450,00 |
| 13.02.2026 | 34,97 | 34,97 | 34,27 | 34,27 | -4,99% | 18,00 |
| 12.02.2026 | 36,07 | 36,07 | 36,07 | 36,07 | 3,06% | - |
| 11.02.2026 | 34,71 | 35,00 | 34,71 | 35,00 | 0,75% | 2,00 |
| 10.02.2026 | 34,73 | 34,74 | 34,73 | 34,74 | 0,17% | 570,00 |
| 09.02.2026 | 34,29 | 34,83 | 34,29 | 34,68 | 2,06% | 3.500,00 |
| 06.02.2026 | 33,04 | 33,98 | 33,04 | 33,98 | 2,35% | 212,00 |
| 05.02.2026 | 32,72 | 33,69 | 32,72 | 33,20 | -1,75% | 45,00 |
| 04.02.2026 | 34,97 | 34,97 | 33,79 | 33,79 | -2,40% | 53,00 |
| 03.02.2026 | 34,62 | 34,62 | 34,62 | 34,62 | 2,34% | - |
| 02.02.2026 | 34,15 | 34,15 | 33,63 | 33,83 | -1,34% | 151,00 |
| 30.01.2026 | 34,11 | 34,29 | 33,85 | 34,29 | 0,44% | 1.045,00 |
| 29.01.2026 | 33,30 | 35,30 | 33,30 | 34,14 | 2,74% | 81,00 |
| 28.01.2026 | 33,67 | 33,67 | 33,23 | 33,23 | -0,63% | 116,00 |
| 27.01.2026 | 33,13 | 33,44 | 33,13 | 33,44 | 1,80% | 772,00 |
| 26.01.2026 | 32,85 | 32,85 | 32,85 | 32,85 | 0,58% | - |
| 23.01.2026 | 33,15 | 33,15 | 32,66 | 32,66 | -1,39% | 77,00 |
| 22.01.2026 | 33,72 | 33,72 | 33,12 | 33,12 | 1,44% | 1,00 |
| 21.01.2026 | 32,35 | 32,65 | 32,35 | 32,65 | 3,65% | 10,00 |
| 20.01.2026 | 32,64 | 32,64 | 31,50 | 31,50 | -3,29% | 268,00 |
| 19.01.2026 | 33,03 | 33,03 | 32,21 | 32,57 | -2,37% | 51,00 |
| 16.01.2026 | 33,17 | 33,36 | 33,11 | 33,36 | 1,24% | 496,00 |
| 15.01.2026 | 33,11 | 33,11 | 32,95 | 32,95 | 0,92% | 650,00 |
| 14.01.2026 | 32,41 | 32,86 | 32,41 | 32,65 | 1,94% | 180,00 |
| 13.01.2026 | 32,43 | 32,43 | 31,87 | 32,03 | 0,95% | 60,00 |
| 12.01.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -0,38% | - |
| 09.01.2026 | 31,82 | 31,85 | 31,82 | 31,85 | 0,73% | 156,00 |
| 08.01.2026 | 32,06 | 32,06 | 31,62 | 31,62 | -0,41% | 1.663,00 |
| 07.01.2026 | 31,50 | 31,75 | 31,41 | 31,75 | 1,21% | 3.650,00 |
| 06.01.2026 | 31,50 | 31,50 | 31,37 | 31,37 | 0,10% | 132,00 |
| 05.01.2026 | 31,35 | 31,35 | 31,34 | 31,34 | 1,49% | 161,00 |
| 02.01.2026 | 30,41 | 30,88 | 30,41 | 30,88 | 2,63% | 37,00 |
| 30.12.2025 | 30,05 | 30,09 | 30,05 | 30,09 | -1,31% | 100,00 |
| 29.12.2025 | 30,54 | 30,54 | 30,49 | 30,49 | 0,59% | 25,00 |