17,980€
1,73%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 17,78 | 18,02 | 17,78 | 17,87 | 1,07% | 1.505,00 |
02.05.2024 | 17,05 | 17,74 | 17,02 | 17,68 | 2,17% | 1.406,00 |
30.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,46% | 73,00 |
29.04.2024 | 17,35 | 17,57 | 17,21 | 17,22 | -1,37% | 1.764,00 |
26.04.2024 | 15,76 | 17,51 | 15,76 | 17,46 | 11,82% | 2.396,00 |
25.04.2024 | 15,38 | 15,62 | 15,38 | 15,62 | 1,20% | 331,00 |
24.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,18% | 168,00 |
23.04.2024 | 15,43 | 15,62 | 15,43 | 15,62 | 2,06% | 1.065,00 |
22.04.2024 | 15,08 | 15,31 | 15,08 | 15,30 | 0,20% | 935,00 |
19.04.2024 | 15,21 | 15,27 | 15,21 | 15,27 | -0,94% | 540,00 |
18.04.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,16% | 1,00 |
17.04.2024 | 15,50 | 15,50 | 15,44 | 15,44 | 1,45% | 26,00 |
16.04.2024 | 15,27 | 15,32 | 15,17 | 15,22 | -2,31% | 1.005,00 |
15.04.2024 | 15,46 | 15,65 | 15,37 | 15,58 | 1,10% | 1.740,00 |
12.04.2024 | 15,55 | 15,55 | 15,41 | 15,41 | 0,06% | 755,00 |
11.04.2024 | 15,15 | 15,40 | 15,15 | 15,40 | 0,03% | 120,00 |
10.04.2024 | 15,39 | 15,50 | 15,35 | 15,40 | 1,42% | 1.374,00 |
09.04.2024 | 15,11 | 15,26 | 15,11 | 15,18 | 2,64% | 410,00 |
08.04.2024 | 15,08 | 15,08 | 14,79 | 14,79 | -2,21% | 593,00 |
05.04.2024 | 15,00 | 15,13 | 15,00 | 15,13 | 0,83% | 370,00 |
04.04.2024 | 14,84 | 15,10 | 14,84 | 15,00 | 3,45% | 1.632,00 |
03.04.2024 | 14,16 | 14,50 | 14,16 | 14,50 | 1,83% | 348,00 |
02.04.2024 | 14,13 | 14,24 | 14,13 | 14,24 | 1,32% | 2.405,00 |
28.03.2024 | 14,21 | 14,21 | 14,06 | 14,06 | -2,29% | 2.076,00 |
27.03.2024 | 14,39 | 14,40 | 14,16 | 14,39 | 0,45% | - |
26.03.2024 | 14,20 | 14,32 | 14,12 | 14,32 | 0,32% | 2.899,00 |
25.03.2024 | 14,36 | 14,36 | 14,22 | 14,28 | -0,35% | 7.101,00 |
22.03.2024 | 14,54 | 14,54 | 14,30 | 14,33 | 0,35% | 2.213,00 |
21.03.2024 | 14,31 | 14,39 | 14,28 | 14,28 | 0,92% | 91,00 |
20.03.2024 | 14,16 | 14,25 | 14,15 | 14,15 | -0,11% | 672,00 |
19.03.2024 | 14,14 | 14,25 | 14,07 | 14,16 | -0,04% | 464,00 |
18.03.2024 | 14,16 | 14,17 | 14,16 | 14,17 | 0,68% | 1.000,00 |
15.03.2024 | 14,07 | 14,07 | 14,07 | 14,07 | 0,25% | 4,00 |
14.03.2024 | 14,38 | 14,38 | 14,04 | 14,04 | -1,75% | 474,00 |
13.03.2024 | 14,39 | 14,39 | 14,29 | 14,29 | -1,48% | 260,00 |
12.03.2024 | 14,38 | 14,51 | 13,84 | 14,50 | 1,47% | - |
11.03.2024 | 14,23 | 14,29 | 14,08 | 14,29 | 0,56% | 50,00 |
08.03.2024 | 14,13 | 14,24 | 14,04 | 14,21 | 0,18% | 689,00 |
07.03.2024 | 14,05 | 14,19 | 14,05 | 14,19 | 0,75% | 144,00 |
06.03.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,25% | 688,00 |
05.03.2024 | 14,24 | 14,24 | 14,00 | 14,12 | -0,60% | 2.020,00 |
04.03.2024 | 14,50 | 14,50 | 14,20 | 14,20 | -2,04% | 1.038,00 |
01.03.2024 | 14,31 | 14,50 | 14,31 | 14,50 | 1,08% | 1.802,00 |
29.02.2024 | 14,21 | 14,34 | 14,16 | 14,34 | 1,38% | 1.509,00 |
28.02.2024 | 14,11 | 14,16 | 14,11 | 14,15 | -0,39% | 272,00 |
27.02.2024 | 14,44 | 14,44 | 14,14 | 14,20 | -1,01% | 1.306,00 |
26.02.2024 | 14,46 | 14,46 | 14,35 | 14,35 | -0,80% | 228,00 |
23.02.2024 | 14,70 | 14,70 | 14,39 | 14,46 | -1,50% | 2.784,00 |
22.02.2024 | 15,00 | 15,00 | 14,68 | 14,68 | -0,54% | 230,00 |
21.02.2024 | 14,61 | 14,76 | 14,55 | 14,76 | 3,11% | 466,00 |
20.02.2024 | 14,53 | 14,53 | 14,32 | 14,32 | -1,95% | 1.440,00 |
19.02.2024 | 14,56 | 14,60 | 14,55 | 14,60 | 0,03% | 1.295,00 |
16.02.2024 | 14,44 | 14,60 | 14,44 | 14,60 | 3,29% | 475,00 |
15.02.2024 | 14,05 | 14,22 | 14,05 | 14,13 | 0,96% | 2.104,00 |
14.02.2024 | 13,53 | 14,00 | 13,53 | 14,00 | 3,40% | 388,00 |
13.02.2024 | 13,70 | 13,73 | 13,32 | 13,54 | -1,81% | - |
12.02.2024 | 13,92 | 13,93 | 13,74 | 13,79 | -1,08% | 225,00 |
09.02.2024 | 13,97 | 13,99 | 13,94 | 13,94 | -0,46% | 601,00 |
08.02.2024 | 14,14 | 14,14 | 14,00 | 14,00 | -0,78% | 181,00 |
07.02.2024 | 13,87 | 14,11 | 13,87 | 14,11 | 1,88% | 222,00 |
06.02.2024 | 13,74 | 13,96 | 13,74 | 13,85 | -0,36% | 682,00 |
05.02.2024 | 13,82 | 13,90 | 13,82 | 13,90 | 1,05% | 14,00 |
02.02.2024 | 13,71 | 13,76 | 13,71 | 13,76 | -0,15% | 351,00 |
01.02.2024 | 13,60 | 13,78 | 13,54 | 13,78 | 1,21% | 1.002,00 |
31.01.2024 | 13,10 | 14,00 | 13,10 | 13,61 | 3,93% | 4.080,00 |
30.01.2024 | 13,25 | 13,25 | 13,10 | 13,10 | -0,08% | 880,00 |
29.01.2024 | 13,13 | 13,13 | 13,00 | 13,11 | -0,79% | 1.460,00 |
26.01.2024 | 13,39 | 13,40 | 13,21 | 13,21 | -1,05% | 930,00 |
25.01.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,11% | 200,00 |
24.01.2024 | 13,41 | 13,41 | 13,37 | 13,37 | 0,64% | 341,00 |
23.01.2024 | 13,32 | 13,32 | 13,18 | 13,28 | -0,11% | 1.167,00 |
22.01.2024 | 13,18 | 13,30 | 13,18 | 13,30 | 2,51% | 716,00 |
19.01.2024 | 13,29 | 13,29 | 12,97 | 12,97 | -2,68% | 210,00 |
18.01.2024 | 13,24 | 13,33 | 13,04 | 13,33 | 2,09% | - |
17.01.2024 | 13,06 | 13,06 | 13,06 | 13,06 | -1,90% | 260,00 |
16.01.2024 | 13,43 | 13,44 | 13,13 | 13,31 | -1,43% | - |
15.01.2024 | 13,46 | 13,50 | 13,46 | 13,50 | -0,92% | 600,00 |
12.01.2024 | 13,45 | 13,63 | 13,39 | 13,63 | 1,38% | - |
11.01.2024 | 13,50 | 13,50 | 13,44 | 13,44 | -0,44% | 330,00 |
10.01.2024 | 13,28 | 13,51 | 13,28 | 13,50 | 1,58% | 697,00 |
09.01.2024 | 13,28 | 13,29 | 13,28 | 13,29 | 0,68% | 588,00 |
08.01.2024 | 12,95 | 13,20 | 12,95 | 13,20 | 1,62% | 379,00 |
05.01.2024 | 12,94 | 12,99 | 12,93 | 12,99 | 1,33% | 42,00 |
04.01.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 1,22% | 40,00 |
03.01.2024 | 12,53 | 12,67 | 12,53 | 12,67 | -2,28% | 395,00 |
02.01.2024 | 13,22 | 13,23 | 12,96 | 12,96 | -2,10% | 1.403,00 |
29.12.2023 | 13,31 | 13,32 | 13,24 | 13,24 | -0,69% | - |
28.12.2023 | 13,33 | 13,33 | 13,30 | 13,33 | -0,07% | 465,00 |
27.12.2023 | 13,34 | 13,34 | 13,34 | 13,34 | 0,68% | 13,00 |
22.12.2023 | 13,04 | 13,25 | 13,04 | 13,25 | 1,92% | 545,00 |
21.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -1,22% | 854,00 |
20.12.2023 | 13,16 | 13,16 | 13,16 | 13,16 | 0,15% | 7,00 |
19.12.2023 | 13,15 | 13,21 | 13,14 | 13,14 | 0,42% | 497,00 |
18.12.2023 | 13,09 | 13,09 | 13,09 | 13,09 | 0,40% | 226,00 |
15.12.2023 | 13,11 | 13,23 | 12,93 | 13,03 | -0,70% | - |
14.12.2023 | 13,01 | 13,13 | 12,98 | 13,13 | 2,54% | 1.015,00 |
13.12.2023 | 12,78 | 12,80 | 12,75 | 12,80 | -0,23% | 732,00 |
12.12.2023 | 12,80 | 12,96 | 11,95 | 12,83 | -1,12% | 6.804,00 |
11.12.2023 | 12,90 | 12,99 | 12,90 | 12,98 | -0,69% | 2.270,00 |
08.12.2023 | 13,00 | 13,07 | 13,00 | 13,07 | 1,04% | 696,00 |