29,095€
4,85%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 27,96 | 29,12 | 27,93 | 29,10 | 4,62% | - |
| 16.09.2026 | 27,59 | 28,01 | 27,56 | 27,81 | 1,05% | 280,00 |
| 15.09.2026 | 26,88 | 27,56 | 26,81 | 27,52 | 1,42% | - |
| 14.09.2026 | 28,79 | 28,82 | 26,93 | 27,14 | -6,06% | - |
| 11.09.2026 | 29,00 | 29,07 | 28,57 | 28,89 | 0,10% | - |
| 10.09.2026 | 29,42 | 29,62 | 28,65 | 28,86 | -1,60% | - |
| 09.09.2026 | 29,93 | 29,94 | 29,21 | 29,33 | -1,86% | - |
| 08.09.2026 | 29,06 | 29,99 | 28,89 | 29,88 | 2,65% | 12.516,00 |
| 07.09.2026 | 29,39 | 29,56 | 29,10 | 29,11 | -1,05% | - |
| 04.09.2026 | 28,97 | 31,36 | 28,83 | 29,42 | 1,64% | - |
| 03.09.2026 | 28,42 | 29,00 | 28,38 | 28,95 | 1,87% | 3.700,00 |
| 02.09.2026 | 28,16 | 28,50 | 27,82 | 28,42 | 0,92% | - |
| 01.09.2026 | 27,90 | 28,51 | 27,80 | 28,16 | 1,11% | 14.000,00 |
| 31.08.2026 | 29,41 | 29,45 | 27,79 | 27,85 | -5,18% | - |
| 28.08.2026 | 29,85 | 29,95 | 29,32 | 29,37 | -1,61% | - |
| 27.08.2026 | 30,16 | 30,63 | 29,70 | 29,85 | -0,55% | - |
| 26.08.2026 | 30,30 | 30,34 | 29,87 | 30,01 | -0,89% | - |
| 25.08.2026 | 29,21 | 30,36 | 29,21 | 30,28 | 3,95% | - |
| 24.08.2026 | 29,38 | 29,68 | 29,01 | 29,13 | -1,02% | - |
| 21.08.2026 | 29,44 | 29,70 | 29,39 | 29,43 | 0,34% | - |
| 20.08.2026 | 29,08 | 29,56 | 29,01 | 29,33 | 0,72% | - |
| 19.08.2026 | 29,20 | 29,48 | 28,77 | 29,12 | -0,41% | - |
| 18.08.2026 | 30,28 | 30,31 | 29,19 | 29,24 | -3,75% | - |
| 17.08.2026 | 29,79 | 30,51 | 29,75 | 30,38 | 2,19% | - |
| 14.08.2026 | 29,78 | 29,91 | 29,45 | 29,73 | -0,18% | - |
| 13.08.2026 | 29,87 | 29,93 | 29,62 | 29,79 | -0,20% | - |
| 12.08.2026 | 29,39 | 30,03 | 29,39 | 29,85 | 1,76% | - |
| 11.08.2026 | 29,52 | 29,66 | 29,24 | 29,33 | -0,68% | 1.330,00 |
| 10.08.2026 | 29,41 | 29,74 | 29,28 | 29,53 | 0,22% | 705,00 |
| 07.08.2026 | 29,24 | 29,64 | 29,21 | 29,47 | 0,79% | 608,00 |
| 06.08.2026 | 29,32 | 29,57 | 28,86 | 29,24 | -0,15% | - |
| 05.08.2026 | 30,12 | 30,35 | 29,02 | 29,28 | -2,53% | - |
| 04.08.2026 | 29,87 | 30,43 | 29,85 | 30,04 | 0,84% | - |
| 03.08.2026 | 29,47 | 29,83 | 29,03 | 29,79 | 1,15% | - |
| 31.07.2026 | 30,08 | 30,90 | 29,29 | 29,45 | -1,69% | - |
| 30.07.2026 | 29,23 | 30,25 | 29,04 | 29,96 | 2,73% | - |
| 29.07.2026 | 29,41 | 29,67 | 28,83 | 29,16 | -1,02% | - |
| 28.07.2026 | 30,08 | 30,14 | 28,83 | 29,46 | -2,32% | - |
| 27.07.2026 | 31,08 | 31,16 | 29,67 | 30,16 | -1,05% | - |
| 24.07.2026 | 30,63 | 31,45 | 30,41 | 30,48 | -0,55% | - |
| 23.07.2026 | 30,62 | 31,00 | 30,25 | 30,65 | -0,10% | - |
| 22.07.2026 | 30,32 | 31,00 | 28,70 | 30,68 | 2,10% | - |
| 21.07.2026 | 31,23 | 31,57 | 29,18 | 30,05 | -1,54% | - |
| 20.07.2026 | 29,74 | 31,25 | 29,67 | 30,52 | 2,48% | - |
| 17.07.2026 | 29,33 | 29,91 | 28,88 | 29,78 | 0,42% | - |
| 16.07.2026 | 30,24 | 30,36 | 29,53 | 29,66 | -1,84% | - |
| 15.07.2026 | 30,24 | 30,83 | 30,06 | 30,21 | 0,13% | 3.600,00 |
| 14.07.2026 | 29,86 | 30,41 | 29,52 | 30,17 | 1,00% | - |
| 13.07.2026 | 29,95 | 30,22 | 29,79 | 29,87 | -1,27% | - |
| 10.07.2026 | 30,20 | 30,55 | 30,08 | 30,26 | 0,03% | - |
| 09.07.2026 | 30,18 | 30,48 | 29,86 | 30,25 | 0,57% | - |
| 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% | - |