35,275€
-1,47%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 35,94 | 36,14 | 35,29 | 35,29 | -1,52% | 648,00 |
| 07.05.2026 | 37,13 | 37,74 | 35,78 | 35,84 | -3,36% | - |
| 06.05.2026 | 36,24 | 37,13 | 36,04 | 37,08 | 3,23% | - |
| 05.05.2026 | 35,66 | 36,06 | 35,60 | 35,92 | 0,93% | 5.100,00 |
| 04.05.2026 | 35,89 | 36,30 | 35,32 | 35,59 | -0,53% | 390,00 |
| 30.04.2026 | 35,32 | 36,78 | 35,07 | 35,78 | 0,58% | - |
| 29.04.2026 | 36,04 | 36,66 | 35,49 | 35,58 | -0,96% | 17.200,00 |
| 28.04.2026 | 39,10 | 39,17 | 35,34 | 35,92 | -8,25% | - |
| 27.04.2026 | 38,60 | 39,95 | 37,81 | 39,15 | 1,77% | - |
| 24.04.2026 | 39,31 | 39,32 | 38,10 | 38,47 | -2,00% | 2.000,00 |
| 23.04.2026 | 36,83 | 40,62 | 36,72 | 39,26 | 5,85% | 650,00 |
| 22.04.2026 | 36,71 | 37,52 | 36,12 | 37,09 | 2,02% | 840,00 |
| 21.04.2026 | 36,79 | 37,03 | 36,13 | 36,35 | -1,09% | - |
| 20.04.2026 | 36,52 | 36,91 | 36,36 | 36,75 | -0,38% | - |
| 17.04.2026 | 36,12 | 37,17 | 35,27 | 36,89 | 2,84% | 1.275,00 |
| 16.04.2026 | 35,53 | 36,06 | 34,58 | 35,87 | 1,40% | - |
| 15.04.2026 | 35,54 | 35,96 | 35,18 | 35,38 | -0,81% | - |
| 14.04.2026 | 35,73 | 35,93 | 35,50 | 35,67 | -0,13% | - |
| 13.04.2026 | 35,14 | 35,80 | 34,87 | 35,71 | 0,53% | 2.254,00 |
| 10.04.2026 | 35,18 | 35,72 | 34,89 | 35,52 | 1,12% | 1.296,00 |
| 09.04.2026 | 35,12 | 35,21 | 34,55 | 35,13 | -0,45% | 1.026,00 |
| 08.04.2026 | 34,26 | 35,32 | 34,10 | 35,29 | 6,99% | - |
| 07.04.2026 | 33,16 | 33,27 | 32,31 | 32,98 | -0,83% | - |
| 02.04.2026 | 32,67 | 33,27 | 31,94 | 33,26 | -0,37% | 270,00 |
| 01.04.2026 | 32,36 | 33,52 | 32,34 | 33,38 | 3,50% | - |
| 31.03.2026 | 31,15 | 32,33 | 30,77 | 32,25 | 3,63% | - |
| 30.03.2026 | 31,18 | 31,45 | 30,94 | 31,12 | -0,08% | - |
| 27.03.2026 | 32,51 | 32,53 | 30,88 | 31,15 | -3,86% | - |
| 26.03.2026 | 32,91 | 32,94 | 32,22 | 32,40 | -2,09% | - |
| 25.03.2026 | 32,97 | 33,63 | 32,85 | 33,09 | 0,50% | 357,00 |
| 24.03.2026 | 32,18 | 33,07 | 31,87 | 32,92 | 2,13% | - |
| 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% | - |