16,048€
-1,24%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,93 | 16,07 | 15,93 | 16,05 | -2,28% | - |
| 02.04.2025 | 16,45 | 16,58 | 16,24 | 16,42 | -0,38% | - |
| 01.04.2025 | 16,44 | 16,75 | 16,37 | 16,49 | 0,07% | - |
| 31.03.2025 | 17,06 | 17,26 | 16,19 | 16,47 | -4,73% | 1.150,00 |
| 28.03.2025 | 17,37 | 17,53 | 17,21 | 17,29 | -1,14% | - |
| 27.03.2025 | 17,42 | 17,70 | 17,35 | 17,49 | 0,09% | - |
| 26.03.2025 | 18,65 | 18,82 | 17,43 | 17,48 | -6,40% | - |
| 25.03.2025 | 18,61 | 18,95 | 18,56 | 18,67 | 0,08% | - |
| 24.03.2025 | 18,95 | 19,05 | 18,55 | 18,66 | -0,87% | - |
| 21.03.2025 | 18,49 | 18,95 | 18,31 | 18,82 | 1,61% | - |
| 20.03.2025 | 18,91 | 18,94 | 18,31 | 18,52 | -2,41% | - |
| 19.03.2025 | 18,58 | 19,05 | 18,44 | 18,98 | 2,19% | - |
| 18.03.2025 | 18,11 | 18,61 | 18,02 | 18,57 | 2,56% | - |
| 17.03.2025 | 17,78 | 18,14 | 17,73 | 18,11 | 2,22% | 80,00 |
| 14.03.2025 | 17,57 | 17,97 | 17,26 | 17,72 | 1,76% | - |
| 13.03.2025 | 17,36 | 17,75 | 17,29 | 17,41 | 0,10% | - |
| 12.03.2025 | 17,53 | 17,67 | 17,28 | 17,39 | -0,63% | - |
| 11.03.2025 | 17,78 | 17,92 | 17,24 | 17,50 | -2,02% | - |
| 10.03.2025 | 18,04 | 18,07 | 17,47 | 17,86 | -1,34% | - |
| 07.03.2025 | 17,94 | 18,13 | 17,72 | 18,10 | 0,89% | - |
| 06.03.2025 | 17,74 | 18,21 | 17,64 | 17,94 | 1,66% | - |
| 05.03.2025 | 17,32 | 17,80 | 17,28 | 17,65 | 2,62% | - |
| 04.03.2025 | 17,69 | 17,80 | 16,84 | 17,20 | -2,71% | - |
| 03.03.2025 | 18,35 | 18,41 | 17,57 | 17,68 | -3,06% | - |
| 28.02.2025 | 17,99 | 18,34 | 17,82 | 18,24 | 0,46% | - |
| 27.02.2025 | 18,77 | 18,78 | 18,14 | 18,16 | -2,99% | - |
| 26.02.2025 | 18,33 | 18,87 | 18,26 | 18,72 | 2,62% | - |
| 25.02.2025 | 18,01 | 18,31 | 17,95 | 18,24 | 0,96% | - |
| 24.02.2025 | 18,51 | 18,54 | 17,96 | 18,06 | -1,41% | - |
| 21.02.2025 | 18,15 | 18,64 | 18,10 | 18,32 | 1,11% | - |
| 20.02.2025 | 17,93 | 18,29 | 17,91 | 18,12 | 1,16% | - |
| 19.02.2025 | 18,64 | 18,71 | 17,76 | 17,91 | -3,98% | - |
| 18.02.2025 | 18,31 | 18,74 | 18,27 | 18,66 | 1,77% | - |
| 17.02.2025 | 18,61 | 18,63 | 18,26 | 18,33 | -1,41% | - |
| 14.02.2025 | 19,02 | 19,29 | 18,58 | 18,59 | -2,08% | - |
| 13.02.2025 | 19,24 | 19,29 | 18,93 | 18,99 | -1,13% | - |
| 12.02.2025 | 18,82 | 19,23 | 18,80 | 19,21 | 2,07% | - |
| 11.02.2025 | 19,11 | 19,12 | 18,69 | 18,82 | -1,65% | - |
| 10.02.2025 | 19,00 | 19,14 | 18,89 | 19,13 | 1,43% | - |
| 07.02.2025 | 19,14 | 19,45 | 18,85 | 18,86 | -1,38% | - |
| 06.02.2025 | 19,39 | 19,60 | 18,88 | 19,12 | -1,22% | - |
| 05.02.2025 | 19,60 | 19,68 | 18,84 | 19,36 | 8,11% | - |
| 04.02.2025 | 17,71 | 17,95 | 17,63 | 17,91 | 1,58% | - |
| 03.02.2025 | 17,77 | 17,89 | 17,46 | 17,63 | -3,09% | 10,00 |
| 31.01.2025 | 18,21 | 18,39 | 18,15 | 18,19 | -0,11% | - |
| 30.01.2025 | 18,06 | 18,42 | 18,05 | 18,21 | 1,03% | - |
| 29.01.2025 | 17,82 | 18,08 | 17,67 | 18,03 | 2,04% | - |
| 28.01.2025 | 17,79 | 17,99 | 17,46 | 17,67 | -1,11% | - |
| 27.01.2025 | 17,62 | 17,96 | 17,32 | 17,87 | 0,34% | - |
| 24.01.2025 | 17,74 | 17,94 | 17,67 | 17,81 | 0,46% | 65,00 |
| 23.01.2025 | 18,07 | 18,22 | 17,50 | 17,72 | -1,78% | - |
| 22.01.2025 | 17,96 | 18,17 | 17,94 | 18,05 | 0,12% | - |
| 21.01.2025 | 17,80 | 18,03 | 17,76 | 18,02 | 0,92% | - |
| 20.01.2025 | 17,84 | 18,10 | 17,71 | 17,86 | 0,17% | - |
| 17.01.2025 | 18,22 | 18,34 | 17,62 | 17,83 | -1,93% | - |
| 16.01.2025 | 18,18 | 18,40 | 18,06 | 18,18 | 0,53% | - |
| 15.01.2025 | 17,75 | 18,16 | 17,72 | 18,08 | 1,82% | - |
| 14.01.2025 | 18,00 | 18,04 | 17,63 | 17,76 | -1,09% | - |
| 13.01.2025 | 18,19 | 18,20 | 17,66 | 17,96 | -1,74% | - |
| 10.01.2025 | 17,53 | 18,36 | 17,53 | 18,27 | 3,85% | - |
| 09.01.2025 | 17,46 | 17,64 | 17,32 | 17,60 | 0,50% | - |
| 08.01.2025 | 17,57 | 17,84 | 17,42 | 17,51 | -0,41% | - |
| 07.01.2025 | 17,64 | 17,74 | 17,43 | 17,58 | -0,54% | - |
| 06.01.2025 | 17,45 | 17,79 | 17,43 | 17,68 | 1,58% | - |
| 03.01.2025 | 17,27 | 17,48 | 17,27 | 17,40 | 0,93% | - |
| 02.01.2025 | 17,20 | 17,44 | 17,04 | 17,24 | 0,55% | - |
| 30.12.2024 | 17,23 | 17,25 | 17,07 | 17,15 | -0,80% | 50,00 |
| 27.12.2024 | 17,08 | 17,31 | 16,97 | 17,28 | 0,86% | 3.200,00 |
| 23.12.2024 | 17,01 | 17,15 | 16,82 | 17,14 | 0,78% | - |
| 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% | - |