16,915€
-0,09%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,91 | 17,08 | 16,65 | 17,00 | 0,13% | - |
| 19.12.2024 | 16,91 | 17,14 | 16,75 | 16,98 | 0,22% | - |
| 18.12.2024 | 17,14 | 17,48 | 16,92 | 16,94 | -1,11% | - |
| 17.12.2024 | 17,55 | 17,62 | 17,12 | 17,13 | -2,85% | - |
| 16.12.2024 | 17,48 | 17,71 | 17,40 | 17,64 | 0,77% | - |
| 13.12.2024 | 17,54 | 17,71 | 17,42 | 17,50 | -0,31% | - |
| 12.12.2024 | 17,86 | 17,92 | 17,43 | 17,56 | -1,92% | - |
| 11.12.2024 | 17,44 | 17,95 | 17,33 | 17,90 | 2,74% | - |
| 10.12.2024 | 17,07 | 17,60 | 17,07 | 17,42 | 1,32% | 15,00 |
| 09.12.2024 | 17,84 | 18,01 | 17,19 | 17,19 | -3,63% | - |
| 06.12.2024 | 17,68 | 17,91 | 17,67 | 17,84 | 0,76% | - |
| 05.12.2024 | 17,68 | 17,82 | 17,51 | 17,71 | 0,17% | - |
| 04.12.2024 | 17,59 | 17,84 | 17,55 | 17,68 | 0,00% | - |
| 03.12.2024 | 17,31 | 17,74 | 17,27 | 17,68 | 2,08% | - |
| 02.12.2024 | 16,87 | 17,45 | 16,81 | 17,32 | 1,54% | - |
| 29.11.2024 | 16,95 | 17,18 | 16,91 | 17,05 | 0,34% | - |
| 28.11.2024 | 16,98 | 17,25 | 16,92 | 17,00 | -0,03% | - |
| 27.11.2024 | 17,37 | 17,39 | 16,87 | 17,00 | -1,31% | - |
| 26.11.2024 | 17,62 | 17,68 | 17,20 | 17,23 | -2,66% | - |
| 25.11.2024 | 17,99 | 18,17 | 17,66 | 17,70 | -1,45% | - |
| 22.11.2024 | 18,06 | 18,13 | 17,56 | 17,96 | -0,18% | - |
| 21.11.2024 | 17,66 | 17,99 | 17,34 | 17,99 | 2,61% | - |
| 20.11.2024 | 17,61 | 17,94 | 17,47 | 17,53 | -1,21% | 1.000,00 |
| 19.11.2024 | 17,62 | 17,86 | 17,43 | 17,75 | 0,68% | - |
| 18.11.2024 | 18,16 | 18,19 | 17,60 | 17,63 | -2,72% | 500,00 |
| 15.11.2024 | 18,08 | 18,26 | 17,97 | 18,12 | -0,11% | - |
| 14.11.2024 | 18,51 | 18,65 | 17,98 | 18,14 | -2,37% | 1.000,00 |
| 13.11.2024 | 18,21 | 18,62 | 18,09 | 18,58 | 1,34% | - |
| 12.11.2024 | 18,69 | 18,86 | 18,18 | 18,33 | -2,79% | 1.000,00 |
| 11.11.2024 | 18,62 | 19,01 | 18,58 | 18,86 | 1,11% | - |
| 08.11.2024 | 18,09 | 18,65 | 18,07 | 18,65 | 1,79% | - |
| 07.11.2024 | 18,07 | 18,40 | 17,80 | 18,33 | 2,12% | - |
| 06.11.2024 | 18,43 | 18,72 | 17,77 | 17,95 | -2,50% | - |
| 05.11.2024 | 17,97 | 18,48 | 17,75 | 18,41 | 3,25% | - |
| 04.11.2024 | 17,97 | 18,01 | 17,71 | 17,83 | -0,41% | - |
| 01.11.2024 | 17,62 | 17,98 | 17,49 | 17,90 | 1,91% | - |
| 31.10.2024 | 17,73 | 17,73 | 17,30 | 17,56 | -0,87% | - |
| 30.10.2024 | 17,81 | 18,12 | 17,58 | 17,72 | -0,48% | - |
| 29.10.2024 | 20,53 | 20,73 | 17,44 | 17,80 | -13,47% | 280,00 |
| 28.10.2024 | 19,90 | 20,67 | 19,90 | 20,58 | 3,40% | 1.000,00 |
| 25.10.2024 | 20,00 | 20,17 | 19,76 | 19,90 | -0,52% | - |
| 24.10.2024 | 19,94 | 20,28 | 19,84 | 20,00 | 0,00% | - |
| 23.10.2024 | 20,21 | 20,21 | 19,76 | 20,00 | -0,50% | - |
| 22.10.2024 | 19,80 | 20,12 | 19,69 | 20,10 | 0,39% | - |
| 21.10.2024 | 19,97 | 20,38 | 19,88 | 20,03 | -0,04% | - |
| 18.10.2024 | 20,32 | 20,32 | 19,65 | 20,03 | -0,85% | - |
| 17.10.2024 | 19,78 | 20,37 | 19,77 | 20,21 | 1,47% | 200,00 |
| 16.10.2024 | 19,80 | 19,98 | 19,61 | 19,91 | 1,00% | - |
| 15.10.2024 | 20,22 | 20,46 | 19,60 | 19,72 | -2,55% | - |
| 14.10.2024 | 20,19 | 20,29 | 19,97 | 20,23 | 0,22% | - |
| 11.10.2024 | 19,77 | 20,29 | 19,75 | 20,19 | 1,44% | - |
| 10.10.2024 | 20,14 | 20,57 | 19,77 | 19,90 | -1,96% | - |
| 09.10.2024 | 20,21 | 20,58 | 20,17 | 20,30 | -0,64% | - |
| 08.10.2024 | 20,38 | 20,60 | 20,22 | 20,43 | -0,44% | - |
| 07.10.2024 | 20,51 | 20,79 | 20,43 | 20,52 | -0,77% | - |
| 04.10.2024 | 20,22 | 20,73 | 20,05 | 20,68 | 2,59% | - |
| 03.10.2024 | 20,40 | 20,63 | 20,12 | 20,15 | -1,72% | - |
| 02.10.2024 | 20,55 | 20,76 | 20,25 | 20,51 | 0,32% | - |
| 01.10.2024 | 19,92 | 20,85 | 19,89 | 20,44 | 2,08% | - |
| 30.09.2024 | 20,35 | 20,40 | 19,91 | 20,02 | -0,83% | - |
| 27.09.2024 | 20,55 | 20,58 | 20,05 | 20,19 | -1,78% | - |
| 26.09.2024 | 20,48 | 20,70 | 20,45 | 20,56 | 1,43% | - |
| 25.09.2024 | 20,05 | 20,47 | 20,05 | 20,27 | 0,52% | 1.000,00 |
| 24.09.2024 | 20,03 | 20,23 | 19,82 | 20,16 | 0,99% | - |
| 23.09.2024 | 19,80 | 19,97 | 19,52 | 19,96 | 1,67% | - |
| 20.09.2024 | 19,68 | 19,88 | 19,56 | 19,64 | -0,65% | - |
| 19.09.2024 | 19,01 | 19,83 | 18,85 | 19,76 | 4,73% | 20,00 |
| 18.09.2024 | 18,64 | 19,10 | 18,47 | 18,87 | 3,10% | - |
| 17.09.2024 | 18,94 | 18,96 | 18,28 | 18,30 | -2,89% | - |
| 16.09.2024 | 18,84 | 18,95 | 18,65 | 18,85 | 0,04% | - |
| 13.09.2024 | 18,49 | 18,90 | 18,37 | 18,84 | 0,85% | - |
| 12.09.2024 | 18,61 | 18,81 | 18,46 | 18,68 | 0,56% | - |
| 11.09.2024 | 18,50 | 18,60 | 18,19 | 18,58 | 0,15% | - |
| 10.09.2024 | 18,76 | 18,78 | 18,30 | 18,55 | -1,12% | - |
| 09.09.2024 | 18,50 | 18,81 | 18,29 | 18,76 | 2,51% | - |
| 06.09.2024 | 18,54 | 18,81 | 18,28 | 18,30 | -1,42% | - |
| 05.09.2024 | 19,03 | 19,03 | 18,42 | 18,56 | -2,45% | - |
| 04.09.2024 | 19,09 | 19,21 | 18,86 | 19,03 | -1,01% | - |
| 03.09.2024 | 20,03 | 20,17 | 19,19 | 19,23 | -4,07% | - |
| 02.09.2024 | 20,04 | 20,08 | 19,72 | 20,04 | -0,02% | 750,00 |
| 30.08.2024 | 19,77 | 20,15 | 19,77 | 20,05 | 0,63% | - |
| 29.08.2024 | 19,26 | 20,10 | 19,24 | 19,92 | 3,41% | 1.000,00 |
| 28.08.2024 | 19,37 | 19,45 | 19,05 | 19,26 | -0,36% | - |
| 27.08.2024 | 19,43 | 19,43 | 19,07 | 19,33 | 0,09% | 300,00 |
| 26.08.2024 | 19,48 | 19,50 | 18,91 | 19,32 | -0,53% | - |
| 23.08.2024 | 19,36 | 19,56 | 19,14 | 19,42 | 1,66% | - |
| 22.08.2024 | 18,70 | 19,30 | 18,68 | 19,10 | 1,47% | - |
| 21.08.2024 | 18,56 | 18,92 | 18,51 | 18,82 | 1,64% | - |
| 20.08.2024 | 18,75 | 18,94 | 18,46 | 18,52 | -1,27% | - |
| 19.08.2024 | 18,57 | 18,82 | 18,45 | 18,76 | 0,93% | - |
| 16.08.2024 | 18,74 | 18,78 | 18,39 | 18,59 | -0,24% | - |
| 15.08.2024 | 18,60 | 18,73 | 18,24 | 18,63 | 0,47% | - |
| 14.08.2024 | 18,42 | 18,58 | 18,34 | 18,54 | 0,73% | - |
| 13.08.2024 | 18,01 | 18,42 | 17,99 | 18,41 | 2,45% | 4.000,00 |
| 12.08.2024 | 17,97 | 18,03 | 17,71 | 17,97 | 0,14% | - |
| 09.08.2024 | 17,66 | 17,97 | 17,65 | 17,94 | 1,53% | - |
| 08.08.2024 | 17,54 | 17,69 | 17,18 | 17,67 | 1,70% | - |
| 07.08.2024 | 17,32 | 17,68 | 17,23 | 17,38 | 1,07% | - |
| 06.08.2024 | 17,53 | 17,56 | 16,97 | 17,19 | -0,04% | - |
| 05.08.2024 | 17,08 | 17,33 | 16,50 | 17,20 | -2,59% | - |