32,240€
0,09%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 32,18 | 32,44 | 32,17 | 32,31 | 0,22% | - |
| 23.03.2026 | 31,16 | 32,87 | 30,24 | 32,24 | 2,30% | 2.560,00 |
| 20.03.2026 | 32,28 | 32,63 | 31,10 | 31,51 | -2,51% | 8.860,00 |
| 19.03.2026 | 32,80 | 32,91 | 31,65 | 32,32 | -1,54% | - |
| 18.03.2026 | 32,98 | 33,96 | 32,79 | 32,83 | 0,52% | - |
| 17.03.2026 | 32,04 | 32,72 | 31,82 | 32,66 | 1,24% | - |
| 16.03.2026 | 32,10 | 32,43 | 31,55 | 32,26 | 1,49% | - |
| 13.03.2026 | 33,23 | 33,24 | 31,65 | 31,78 | -6,06% | - |
| 12.03.2026 | 33,16 | 34,21 | 33,15 | 33,83 | 1,08% | - |
| 11.03.2026 | 33,43 | 33,67 | 33,05 | 33,47 | 0,34% | - |
| 10.03.2026 | 33,19 | 34,07 | 33,13 | 33,36 | 0,24% | - |
| 09.03.2026 | 32,23 | 33,33 | 31,55 | 33,28 | 0,24% | 13.325,00 |
| 06.03.2026 | 33,46 | 34,13 | 32,41 | 33,20 | -0,46% | 7.468,00 |
| 05.03.2026 | 34,44 | 35,13 | 33,11 | 33,35 | -3,84% | - |
| 04.03.2026 | 34,15 | 34,98 | 33,83 | 34,68 | 0,76% | - |
| 03.03.2026 | 34,35 | 35,04 | 33,57 | 34,42 | -3,95% | - |
| 02.03.2026 | 36,56 | 36,72 | 35,76 | 35,84 | -3,51% | 3.990,00 |
| 27.02.2026 | 37,28 | 37,62 | 36,57 | 37,14 | 0,26% | 5.000,00 |
| 26.02.2026 | 37,76 | 38,07 | 36,18 | 37,05 | -2,14% | 2.087,00 |
| 25.02.2026 | 37,29 | 37,88 | 37,28 | 37,86 | 1,53% | - |
| 24.02.2026 | 36,82 | 37,34 | 36,44 | 37,29 | 1,47% | - |
| 23.02.2026 | 36,39 | 36,83 | 36,03 | 36,75 | 0,41% | - |
| 20.02.2026 | 36,78 | 36,90 | 36,12 | 36,60 | 0,15% | 360,00 |
| 19.02.2026 | 36,52 | 36,60 | 35,98 | 36,54 | 0,10% | - |
| 18.02.2026 | 35,34 | 36,64 | 35,26 | 36,51 | 3,43% | 2.100,00 |
| 17.02.2026 | 34,81 | 35,33 | 34,15 | 35,30 | 0,99% | - |
| 16.02.2026 | 34,95 | 35,13 | 34,62 | 34,95 | 1,13% | - |
| 13.02.2026 | 34,93 | 35,06 | 33,77 | 34,56 | -0,97% | 880,00 |
| 12.02.2026 | 36,09 | 36,65 | 34,90 | 34,90 | -3,14% | 528,00 |
| 11.02.2026 | 34,79 | 36,10 | 34,73 | 36,03 | 3,73% | - |
| 10.02.2026 | 34,77 | 34,86 | 33,96 | 34,74 | -0,14% | 6.900,00 |
| 09.02.2026 | 34,33 | 34,96 | 33,94 | 34,79 | 1,62% | 14.300,00 |
| 06.02.2026 | 33,12 | 34,27 | 32,85 | 34,23 | 3,54% | - |
| 05.02.2026 | 32,70 | 34,32 | 32,65 | 33,06 | 1,29% | - |
| 04.02.2026 | 35,15 | 35,46 | 32,59 | 32,64 | -7,74% | - |
| 03.02.2026 | 34,63 | 35,47 | 34,55 | 35,38 | 2,49% | - |
| 02.02.2026 | 34,25 | 34,56 | 33,17 | 34,52 | 1,04% | - |
| 30.01.2026 | 34,17 | 34,53 | 33,63 | 34,17 | -0,39% | - |
| 29.01.2026 | 33,29 | 35,37 | 33,29 | 34,30 | 3,27% | - |
| 28.01.2026 | 33,78 | 33,89 | 32,93 | 33,22 | -1,18% | - |
| 27.01.2026 | 33,13 | 33,72 | 33,03 | 33,61 | 1,74% | - |
| 26.01.2026 | 32,87 | 33,09 | 32,52 | 33,04 | 0,72% | - |
| 23.01.2026 | 33,21 | 33,21 | 32,39 | 32,80 | -0,36% | 1.550,00 |
| 22.01.2026 | 33,84 | 33,92 | 32,74 | 32,92 | -2,62% | - |
| 21.01.2026 | 32,37 | 33,96 | 32,36 | 33,81 | 4,89% | - |
| 20.01.2026 | 32,78 | 32,80 | 31,41 | 32,23 | -2,60% | - |
| 19.01.2026 | 33,11 | 33,23 | 31,91 | 33,09 | -1,78% | 1.539,00 |
| 16.01.2026 | 33,20 | 33,71 | 33,11 | 33,69 | 1,66% | 2.736,00 |
| 15.01.2026 | 33,14 | 33,26 | 32,78 | 33,14 | 0,49% | 2.700,00 |
| 14.01.2026 | 32,44 | 32,99 | 32,44 | 32,98 | 1,81% | 7.600,00 |
| 13.01.2026 | 32,52 | 32,80 | 31,83 | 32,40 | -0,32% | - |
| 12.01.2026 | 31,85 | 32,56 | 31,85 | 32,50 | 0,96% | - |
| 09.01.2026 | 31,92 | 32,28 | 31,74 | 32,19 | 0,97% | - |
| 08.01.2026 | 32,14 | 32,20 | 31,50 | 31,88 | -1,04% | - |
| 07.01.2026 | 31,54 | 32,30 | 31,38 | 32,22 | 2,04% | - |
| 06.01.2026 | 31,43 | 31,63 | 31,22 | 31,57 | 0,83% | - |
| 05.01.2026 | 31,28 | 31,45 | 31,01 | 31,31 | 0,71% | 700,00 |
| 02.01.2026 | 30,72 | 31,17 | 30,41 | 31,09 | 3,43% | - |
| 30.12.2025 | 30,28 | 30,44 | 30,06 | 30,06 | -0,40% | - |
| 29.12.2025 | 30,51 | 30,69 | 29,99 | 30,18 | -0,76% | 6,00 |
| 23.12.2025 | 30,04 | 30,49 | 30,00 | 30,41 | 0,60% | - |
| 22.12.2025 | 29,86 | 30,78 | 29,85 | 30,23 | 1,41% | 6,00 |
| 19.12.2025 | 29,49 | 30,04 | 29,48 | 29,81 | 1,07% | - |
| 18.12.2025 | 29,13 | 29,77 | 28,79 | 29,50 | 0,72% | - |
| 17.12.2025 | 30,15 | 30,36 | 29,21 | 29,29 | -2,61% | - |
| 16.12.2025 | 30,10 | 30,21 | 29,83 | 30,07 | 0,10% | - |
| 15.12.2025 | 30,68 | 30,70 | 29,91 | 30,04 | -0,73% | 100,00 |
| 12.12.2025 | 31,04 | 31,08 | 30,11 | 30,26 | -2,23% | - |
| 11.12.2025 | 31,14 | 31,30 | 30,52 | 30,95 | -1,67% | - |
| 10.12.2025 | 30,14 | 31,66 | 30,11 | 31,48 | 4,43% | - |
| 09.12.2025 | 30,25 | 30,45 | 29,83 | 30,14 | -0,22% | - |
| 08.12.2025 | 29,65 | 30,50 | 29,64 | 30,21 | 1,91% | - |
| 05.12.2025 | 29,93 | 30,15 | 29,41 | 29,64 | 0,02% | - |
| 04.12.2025 | 28,61 | 29,70 | 28,48 | 29,64 | 4,42% | - |
| 03.12.2025 | 27,89 | 28,59 | 27,75 | 28,38 | 2,44% | - |
| 02.12.2025 | 27,59 | 28,07 | 27,44 | 27,71 | 1,11% | - |
| 01.12.2025 | 27,59 | 27,97 | 27,40 | 27,40 | -1,31% | - |
| 28.11.2025 | 27,54 | 28,04 | 27,52 | 27,77 | 0,85% | - |
| 27.11.2025 | 27,41 | 27,73 | 27,21 | 27,53 | -0,33% | - |
| 26.11.2025 | 27,02 | 27,65 | 26,83 | 27,62 | 2,81% | - |
| 25.11.2025 | 26,76 | 27,17 | 26,39 | 26,87 | -0,02% | - |
| 24.11.2025 | 26,92 | 27,19 | 26,65 | 26,87 | 0,02% | - |
| 21.11.2025 | 27,69 | 27,82 | 26,08 | 26,87 | -3,03% | - |
| 20.11.2025 | 26,48 | 28,91 | 26,42 | 27,71 | 6,50% | - |
| 19.11.2025 | 25,83 | 26,40 | 25,57 | 26,02 | -0,59% | - |
| 18.11.2025 | 26,01 | 26,22 | 25,57 | 26,17 | -0,65% | 57,00 |
| 17.11.2025 | 26,32 | 26,72 | 26,14 | 26,34 | 0,84% | - |
| 14.11.2025 | 26,28 | 26,58 | 25,90 | 26,12 | -3,30% | - |
| 13.11.2025 | 26,60 | 27,19 | 26,16 | 27,01 | 2,50% | - |
| 12.11.2025 | 27,10 | 27,31 | 26,35 | 26,35 | -1,86% | - |
| 11.11.2025 | 27,21 | 27,28 | 26,81 | 26,85 | -0,78% | - |
| 10.11.2025 | 26,56 | 27,26 | 26,56 | 27,06 | 2,46% | - |
| 07.11.2025 | 27,10 | 27,20 | 26,23 | 26,41 | -2,74% | - |
| 06.11.2025 | 26,65 | 27,29 | 26,54 | 27,16 | 1,51% | - |
| 05.11.2025 | 27,63 | 27,63 | 26,66 | 26,75 | -3,27% | - |
| 04.11.2025 | 28,15 | 28,23 | 27,28 | 27,66 | -2,59% | - |
| 03.11.2025 | 28,58 | 28,66 | 28,10 | 28,39 | 0,04% | - |
| 31.10.2025 | 28,09 | 28,66 | 28,09 | 28,38 | 1,36% | - |
| 30.10.2025 | 28,28 | 28,30 | 27,66 | 28,00 | 0,29% | - |
| 29.10.2025 | 27,64 | 28,64 | 27,59 | 27,92 | 2,23% | - |