30,255€
0,85%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,18 | 30,48 | 29,86 | 30,30 | 0,73% | - |
| 08.07.2026 | 30,39 | 30,61 | 29,57 | 30,08 | -1,26% | - |
| 07.07.2026 | 31,78 | 31,86 | 30,40 | 30,46 | -4,54% | 2.200,00 |
| 06.07.2026 | 32,64 | 32,71 | 31,63 | 31,91 | -2,28% | - |
| 03.07.2026 | 31,95 | 32,71 | 31,94 | 32,66 | 2,59% | - |
| 02.07.2026 | 32,38 | 32,54 | 31,66 | 31,83 | -1,76% | - |
| 01.07.2026 | 33,66 | 33,72 | 32,21 | 32,40 | -3,05% | - |
| 30.06.2026 | 32,65 | 33,54 | 32,61 | 33,42 | 2,58% | 1.500,00 |
| 29.06.2026 | 31,91 | 32,67 | 31,82 | 32,58 | 2,81% | - |
| 26.06.2026 | 33,36 | 34,50 | 31,64 | 31,69 | -2,06% | - |
| 25.06.2026 | 32,42 | 32,99 | 32,30 | 32,36 | 0,67% | - |
| 24.06.2026 | 32,68 | 32,88 | 32,09 | 32,14 | -1,50% | - |
| 23.06.2026 | 33,92 | 33,96 | 32,32 | 32,63 | -4,67% | 14.700,00 |
| 22.06.2026 | 33,23 | 34,52 | 33,12 | 34,23 | 3,29% | - |
| 19.06.2026 | 33,56 | 33,73 | 32,18 | 33,14 | -1,60% | 4.200,00 |
| 18.06.2026 | 34,01 | 34,56 | 33,61 | 33,68 | -0,50% | 600,00 |
| 17.06.2026 | 33,45 | 34,22 | 33,39 | 33,85 | 1,53% | 1.980,00 |
| 16.06.2026 | 32,63 | 33,61 | 32,61 | 33,34 | 2,21% | 1.690,00 |
| 15.06.2026 | 33,97 | 34,07 | 32,44 | 32,62 | -1,55% | 680,00 |
| 12.06.2026 | 33,48 | 34,05 | 32,81 | 33,14 | -1,13% | - |
| 11.06.2026 | 32,71 | 33,55 | 32,49 | 33,52 | 2,73% | - |
| 10.06.2026 | 34,92 | 35,21 | 32,62 | 32,63 | -6,84% | - |
| 09.06.2026 | 35,71 | 36,53 | 34,83 | 35,02 | -1,92% | - |
| 08.06.2026 | 35,08 | 36,19 | 34,64 | 35,71 | 1,19% | - |
| 05.06.2026 | 35,96 | 36,03 | 35,19 | 35,29 | -2,15% | - |
| 04.06.2026 | 35,44 | 36,22 | 34,93 | 36,06 | 2,50% | 5.750,00 |
| 03.06.2026 | 34,55 | 35,69 | 34,16 | 35,18 | 1,84% | 900,00 |
| 02.06.2026 | 33,42 | 34,59 | 33,42 | 34,55 | 3,35% | - |
| 01.06.2026 | 34,97 | 34,99 | 33,10 | 33,43 | -4,05% | - |
| 29.05.2026 | 35,58 | 35,59 | 34,15 | 34,84 | -1,69% | 1.400,00 |
| 28.05.2026 | 35,36 | 36,21 | 35,18 | 35,44 | -3,04% | - |
| 27.05.2026 | 36,81 | 37,16 | 35,89 | 36,55 | -0,68% | - |
| 26.05.2026 | 35,63 | 36,98 | 35,61 | 36,80 | 2,89% | - |
| 25.05.2026 | 36,70 | 36,78 | 35,45 | 35,76 | -1,39% | 5.580,00 |
| 22.05.2026 | 35,01 | 36,37 | 34,71 | 36,27 | 3,60% | 2.700,00 |
| 21.05.2026 | 34,66 | 35,16 | 34,31 | 35,01 | 0,59% | - |
| 20.05.2026 | 33,39 | 34,82 | 33,39 | 34,80 | 3,90% | - |
| 19.05.2026 | 34,51 | 34,63 | 33,39 | 33,50 | -3,29% | - |
| 18.05.2026 | 34,01 | 35,13 | 33,86 | 34,64 | 0,99% | 8.200,00 |
| 15.05.2026 | 36,58 | 36,74 | 34,26 | 34,30 | -7,34% | 1.700,00 |
| 14.05.2026 | 36,51 | 37,73 | 36,49 | 37,01 | 1,52% | - |
| 13.05.2026 | 34,32 | 36,49 | 34,28 | 36,46 | 6,44% | - |
| 12.05.2026 | 34,75 | 35,14 | 34,16 | 34,25 | -1,95% | - |
| 11.05.2026 | 34,91 | 35,04 | 34,22 | 34,93 | -0,26% | - |
| 08.05.2026 | 35,94 | 36,14 | 34,85 | 35,02 | -2,27% | 5.214,00 |
| 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% | - |