26,100€
-0,38%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,59 | 26,64 | 25,92 | 26,12 | -0,67% | - |
| 14.10.2025 | 26,06 | 26,54 | 25,72 | 26,30 | 1,02% | - |
| 13.10.2025 | 26,35 | 26,53 | 25,88 | 26,03 | -1,25% | - |
| 10.10.2025 | 25,29 | 26,61 | 25,29 | 26,36 | 4,21% | - |
| 09.10.2025 | 24,81 | 25,40 | 24,73 | 25,30 | 2,00% | - |
| 08.10.2025 | 24,77 | 25,07 | 24,45 | 24,80 | 0,28% | - |
| 07.10.2025 | 24,55 | 24,95 | 24,36 | 24,73 | 0,12% | - |
| 06.10.2025 | 25,01 | 25,03 | 24,41 | 24,70 | -1,79% | - |
| 03.10.2025 | 25,26 | 25,36 | 24,93 | 25,15 | 0,36% | - |
| 02.10.2025 | 25,22 | 25,32 | 24,90 | 25,06 | 0,44% | - |
| 01.10.2025 | 25,25 | 25,45 | 24,67 | 24,95 | -1,29% | - |
| 30.09.2025 | 25,40 | 25,46 | 24,32 | 25,28 | -0,30% | - |
| 29.09.2025 | 25,50 | 25,63 | 25,22 | 25,35 | -0,22% | - |
| 26.09.2025 | 25,46 | 25,56 | 25,15 | 25,41 | 0,06% | - |
| 25.09.2025 | 25,11 | 25,61 | 25,04 | 25,39 | -0,43% | - |
| 24.09.2025 | 25,46 | 25,71 | 25,06 | 25,50 | 0,45% | - |
| 23.09.2025 | 25,35 | 25,66 | 25,22 | 25,39 | 0,36% | - |
| 22.09.2025 | 25,73 | 25,74 | 25,12 | 25,30 | 0,26% | - |
| 19.09.2025 | 25,49 | 25,75 | 25,13 | 25,23 | -1,21% | - |
| 18.09.2025 | 25,28 | 25,69 | 25,25 | 25,54 | 1,29% | - |
| 17.09.2025 | 25,81 | 25,81 | 25,11 | 25,22 | -1,60% | - |
| 16.09.2025 | 26,35 | 26,38 | 25,61 | 25,63 | -1,48% | - |
| 15.09.2025 | 26,32 | 26,48 | 26,01 | 26,01 | -1,03% | - |
| 12.09.2025 | 26,19 | 26,53 | 26,04 | 26,28 | 0,42% | - |
| 11.09.2025 | 25,53 | 26,29 | 25,52 | 26,17 | 2,55% | - |
| 10.09.2025 | 25,04 | 25,71 | 25,04 | 25,52 | 2,06% | - |
| 09.09.2025 | 24,78 | 25,13 | 24,76 | 25,01 | 0,64% | - |
| 08.09.2025 | 24,63 | 25,02 | 24,63 | 24,85 | 1,91% | - |
| 05.09.2025 | 24,52 | 24,74 | 24,30 | 24,38 | -0,33% | - |
| 04.09.2025 | 23,96 | 24,48 | 23,66 | 24,46 | -0,12% | - |
| 03.09.2025 | 24,58 | 24,81 | 24,38 | 24,49 | -0,61% | - |
| 02.09.2025 | 24,84 | 25,17 | 24,35 | 24,64 | -0,48% | - |
| 01.09.2025 | 24,96 | 25,39 | 24,76 | 24,76 | -0,76% | - |
| 29.08.2025 | 24,98 | 25,17 | 24,83 | 24,95 | -0,28% | - |
| 28.08.2025 | 24,44 | 25,06 | 24,43 | 25,02 | 2,35% | 60,00 |
| 27.08.2025 | 24,41 | 24,61 | 24,23 | 24,45 | 0,12% | - |
| 26.08.2025 | 24,03 | 24,57 | 23,91 | 24,42 | 0,78% | - |
| 25.08.2025 | 24,26 | 24,41 | 24,11 | 24,23 | -0,29% | - |
| 22.08.2025 | 24,12 | 24,50 | 24,07 | 24,30 | 0,62% | - |
| 21.08.2025 | 24,23 | 24,42 | 24,10 | 24,15 | -0,41% | - |
| 20.08.2025 | 24,32 | 24,41 | 24,15 | 24,25 | -0,47% | 200,00 |
| 19.08.2025 | 24,39 | 24,51 | 24,29 | 24,36 | -0,18% | - |
| 18.08.2025 | 24,15 | 24,48 | 24,04 | 24,41 | 1,22% | - |
| 15.08.2025 | 24,26 | 24,33 | 24,04 | 24,11 | -0,47% | - |
| 14.08.2025 | 24,08 | 24,27 | 23,95 | 24,23 | 0,17% | - |
| 13.08.2025 | 24,37 | 24,38 | 24,01 | 24,19 | -0,64% | - |
| 12.08.2025 | 23,94 | 24,35 | 23,78 | 24,34 | 2,40% | - |
| 11.08.2025 | 24,15 | 24,19 | 23,71 | 23,77 | -1,53% | - |
| 08.08.2025 | 23,96 | 24,15 | 23,84 | 24,14 | 1,07% | 80,00 |
| 07.08.2025 | 24,16 | 24,23 | 23,77 | 23,89 | 0,50% | - |
| 06.08.2025 | 24,65 | 24,65 | 23,73 | 23,77 | -2,92% | - |
| 05.08.2025 | 24,14 | 24,54 | 23,99 | 24,48 | 1,68% | - |
| 04.08.2025 | 24,08 | 24,30 | 23,98 | 24,08 | 0,63% | - |
| 01.08.2025 | 23,91 | 24,26 | 23,78 | 23,93 | -0,58% | 210,00 |
| 31.07.2025 | 24,10 | 24,44 | 23,98 | 24,07 | 0,04% | 400,00 |
| 30.07.2025 | 24,29 | 24,33 | 23,83 | 24,06 | -0,41% | - |
| 29.07.2025 | 24,07 | 24,40 | 23,87 | 24,16 | 0,75% | - |
| 28.07.2025 | 24,37 | 24,45 | 23,76 | 23,98 | 0,19% | - |
| 25.07.2025 | 23,66 | 24,08 | 23,59 | 23,93 | 1,10% | - |
| 24.07.2025 | 23,94 | 23,98 | 23,51 | 23,67 | -1,25% | - |
| 23.07.2025 | 23,11 | 23,97 | 22,65 | 23,97 | 5,36% | - |
| 22.07.2025 | 22,99 | 23,00 | 22,49 | 22,75 | -1,11% | - |
| 21.07.2025 | 22,09 | 23,45 | 22,08 | 23,01 | 4,19% | 640,00 |
| 18.07.2025 | 21,80 | 22,93 | 21,05 | 22,08 | 1,68% | - |
| 17.07.2025 | 21,49 | 21,76 | 21,26 | 21,72 | 1,16% | - |
| 16.07.2025 | 20,93 | 21,49 | 20,84 | 21,47 | 2,51% | - |
| 15.07.2025 | 19,63 | 21,47 | 19,61 | 20,94 | 6,86% | - |
| 14.07.2025 | 19,48 | 19,65 | 19,37 | 19,60 | -0,57% | - |
| 11.07.2025 | 19,93 | 19,94 | 19,53 | 19,71 | -1,19% | 640,00 |
| 10.07.2025 | 19,87 | 20,15 | 19,86 | 19,95 | -0,44% | - |
| 09.07.2025 | 19,99 | 20,04 | 19,73 | 20,03 | 0,69% | - |
| 08.07.2025 | 20,04 | 20,07 | 19,56 | 19,90 | 0,24% | 50,00 |
| 07.07.2025 | 20,06 | 20,06 | 19,73 | 19,85 | 0,03% | - |
| 04.07.2025 | 19,91 | 20,08 | 19,82 | 19,84 | -1,20% | - |
| 03.07.2025 | 19,81 | 20,23 | 19,80 | 20,09 | 1,42% | - |
| 02.07.2025 | 19,96 | 20,04 | 19,76 | 19,80 | -0,35% | 100,00 |
| 01.07.2025 | 19,94 | 20,18 | 19,73 | 19,87 | -0,35% | - |
| 30.06.2025 | 20,12 | 20,22 | 19,78 | 19,94 | -0,86% | - |
| 27.06.2025 | 19,87 | 20,15 | 19,82 | 20,12 | 1,94% | - |
| 26.06.2025 | 19,51 | 19,74 | 19,34 | 19,73 | 1,32% | - |
| 25.06.2025 | 19,66 | 19,69 | 19,22 | 19,48 | -0,94% | - |
| 24.06.2025 | 20,02 | 20,04 | 19,54 | 19,66 | -0,38% | - |
| 23.06.2025 | 19,54 | 19,75 | 19,21 | 19,74 | 0,61% | - |
| 20.06.2025 | 19,71 | 19,91 | 19,39 | 19,62 | 0,52% | - |
| 19.06.2025 | 19,19 | 19,65 | 19,19 | 19,51 | 0,70% | - |
| 18.06.2025 | 19,21 | 19,42 | 19,21 | 19,38 | 1,14% | - |
| 17.06.2025 | 19,36 | 19,45 | 19,15 | 19,16 | -1,49% | - |
| 16.06.2025 | 19,32 | 19,65 | 19,24 | 19,45 | 1,27% | - |
| 13.06.2025 | 19,00 | 19,44 | 18,96 | 19,20 | -1,50% | - |
| 12.06.2025 | 19,44 | 19,63 | 19,29 | 19,50 | -0,26% | - |
| 11.06.2025 | 19,00 | 19,64 | 18,99 | 19,55 | 2,66% | - |
| 10.06.2025 | 19,16 | 19,19 | 18,92 | 19,04 | -0,47% | - |
| 09.06.2025 | 18,73 | 19,20 | 18,58 | 19,13 | 2,09% | - |
| 06.06.2025 | 18,31 | 18,76 | 18,24 | 18,74 | 2,58% | - |
| 05.06.2025 | 18,26 | 18,45 | 18,15 | 18,26 | -0,05% | - |
| 04.06.2025 | 17,91 | 18,46 | 17,87 | 18,27 | 2,24% | - |
| 03.06.2025 | 17,58 | 17,90 | 17,55 | 17,87 | 1,29% | - |
| 02.06.2025 | 17,65 | 17,82 | 17,40 | 17,65 | -0,99% | - |
| 30.05.2025 | 17,91 | 17,94 | 17,55 | 17,82 | -0,37% | - |
| 29.05.2025 | 18,12 | 18,13 | 17,81 | 17,89 | -0,16% | - |