Börse:
8,902€
-1,85%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
8,826€
Ask:
8,978€
Aktienkurse zur Wärtsilä Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 9,03 | 9,03 | 8,90 | 8,96 | -1,19% | - |
| 27.01.2023 | 8,83 | 9,07 | 8,83 | 9,07 | 2,95% | 1.561.460,00 |
| 26.01.2023 | 8,75 | 8,85 | 8,71 | 8,81 | 1,31% | 896.690,00 |
| 25.01.2023 | 8,72 | 8,79 | 8,65 | 8,70 | -0,32% | 636.271,00 |
| 24.01.2023 | 8,87 | 8,90 | 8,65 | 8,72 | -1,02% | 787.352,00 |
| 23.01.2023 | 8,77 | 8,88 | 8,74 | 8,81 | 1,15% | 1.015.784,00 |
| 20.01.2023 | 8,64 | 8,76 | 8,61 | 8,71 | 1,49% | 760.550,00 |
| 19.01.2023 | 8,78 | 8,80 | 8,57 | 8,59 | -3,00% | 1.413.237,00 |
| 18.01.2023 | 8,85 | 8,92 | 8,78 | 8,85 | 0,14% | 1.018.965,00 |
| 17.01.2023 | 8,80 | 8,87 | 8,75 | 8,84 | -0,25% | 1.104.667,00 |
| 16.01.2023 | 8,81 | 8,86 | 8,69 | 8,86 | 0,57% | 869.081,00 |
| 13.01.2023 | 8,76 | 8,93 | 8,76 | 8,81 | 0,55% | 763.966,00 |
| 12.01.2023 | 8,75 | 8,83 | 8,63 | 8,76 | 0,05% | 1.409.522,00 |
| 11.01.2023 | 8,48 | 8,78 | 8,48 | 8,76 | 3,55% | 1.716.086,00 |
| 10.01.2023 | 8,59 | 8,59 | 8,36 | 8,46 | -1,90% | 1.247.900,00 |
| 09.01.2023 | 8,39 | 8,69 | 8,39 | 8,62 | 0,49% | 1.414.564,00 |
| 06.01.2023 | 8,38 | 8,59 | 8,26 | 8,58 | 2,70% | - |
| 05.01.2023 | 8,10 | 8,39 | 8,05 | 8,36 | 1,11% | 1.433.494,00 |
| 04.01.2023 | 8,03 | 8,39 | 7,96 | 8,26 | 3,20% | 1.702.072,00 |
| 03.01.2023 | 8,04 | 8,18 | 7,99 | 8,01 | -0,27% | 1.265.014,00 |
| 02.01.2023 | 7,91 | 8,03 | 7,91 | 8,03 | 2,06% | 582.052,00 |
| 30.12.2022 | 7,95 | 7,97 | 7,87 | 7,87 | -1,06% | 770.476,00 |
| 29.12.2022 | 7,84 | 7,95 | 7,78 | 7,95 | 1,22% | 755.126,00 |
| 28.12.2022 | 7,93 | 7,98 | 7,83 | 7,86 | -0,71% | 909.393,00 |
| 27.12.2022 | 7,95 | 8,01 | 7,90 | 7,91 | 0,15% | 724.671,00 |
| 23.12.2022 | 7,86 | 7,98 | 7,85 | 7,90 | 0,77% | 668.935,00 |
| 22.12.2022 | 7,99 | 8,02 | 7,81 | 7,84 | -1,88% | 1.125.793,00 |
| 21.12.2022 | 7,95 | 8,04 | 7,89 | 7,99 | 1,04% | 1.367.751,00 |
| 20.12.2022 | 8,00 | 8,03 | 7,87 | 7,91 | -2,06% | 1.547.436,00 |
| 19.12.2022 | 8,04 | 8,14 | 7,92 | 8,07 | -0,71% | 1.080.126,00 |
| 16.12.2022 | 8,21 | 8,26 | 8,03 | 8,13 | -1,05% | 1.798.016,00 |
| 15.12.2022 | 8,36 | 8,36 | 8,14 | 8,22 | -2,49% | 1.532.788,00 |
| 14.12.2022 | 8,49 | 8,52 | 8,39 | 8,43 | -0,80% | 1.392.915,00 |
| 13.12.2022 | 8,27 | 8,61 | 8,27 | 8,50 | 3,03% | 1.503.638,00 |
| 12.12.2022 | 8,32 | 8,33 | 8,17 | 8,25 | -1,41% | 969.192,00 |
| 09.12.2022 | 8,13 | 8,37 | 8,13 | 8,36 | 3,62% | 1.472.509,00 |
| 08.12.2022 | 8,25 | 8,29 | 8,07 | 8,07 | -1,22% | 1.357.556,00 |
| 07.12.2022 | 8,31 | 8,33 | 8,17 | 8,17 | -1,41% | 1.249.732,00 |
| 06.12.2022 | 8,37 | 8,41 | 8,28 | 8,29 | -1,27% | - |
| 05.12.2022 | 8,35 | 8,44 | 8,30 | 8,40 | 0,50% | 844.956,00 |
| 02.12.2022 | 8,27 | 8,41 | 8,16 | 8,35 | 0,85% | 1.173.543,00 |
| 01.12.2022 | 8,30 | 8,37 | 8,15 | 8,28 | 0,56% | 1.776.968,00 |
| 30.11.2022 | 8,20 | 8,29 | 8,13 | 8,24 | 0,83% | 1.995.825,00 |
| 29.11.2022 | 8,04 | 8,25 | 8,00 | 8,17 | 1,64% | 1.396.273,00 |
| 28.11.2022 | 8,25 | 8,29 | 8,04 | 8,04 | -3,06% | 1.434.352,00 |
| 25.11.2022 | 8,32 | 8,34 | 8,22 | 8,29 | -0,34% | 709.943,00 |
| 24.11.2022 | 8,18 | 8,39 | 8,15 | 8,32 | 1,79% | 1.196.396,00 |
| 23.11.2022 | 8,20 | 8,20 | 8,08 | 8,17 | -0,05% | 815.341,00 |
| 22.11.2022 | 8,11 | 8,18 | 8,05 | 8,18 | 0,91% | 883.472,00 |
| 21.11.2022 | 8,09 | 8,12 | 7,97 | 8,10 | -0,07% | 1.209.551,00 |
| 18.11.2022 | 8,00 | 8,15 | 7,97 | 8,11 | 1,91% | 973.690,00 |
| 17.11.2022 | 8,00 | 8,19 | 7,91 | 7,96 | -0,72% | 1.393.265,00 |
| 16.11.2022 | 8,10 | 8,14 | 7,91 | 8,02 | -1,16% | 1.497.233,00 |
| 15.11.2022 | 8,20 | 8,25 | 7,93 | 8,11 | -1,65% | 2.060.695,00 |
| 14.11.2022 | 8,02 | 8,39 | 7,94 | 8,25 | 3,13% | 2.571.994,00 |
| 11.11.2022 | 7,81 | 8,00 | 7,77 | 8,00 | 3,66% | 1.958.324,00 |
| 10.11.2022 | 7,40 | 7,81 | 7,35 | 7,71 | 2,94% | 2.354.920,00 |
| 09.11.2022 | 7,46 | 7,51 | 7,32 | 7,49 | 0,19% | 1.443.479,00 |
| 08.11.2022 | 7,36 | 7,48 | 7,28 | 7,48 | 1,82% | 1.084.949,00 |
| 07.11.2022 | 7,23 | 7,37 | 7,17 | 7,35 | 1,16% | 842.155,00 |
| 04.11.2022 | 7,03 | 7,29 | 7,03 | 7,26 | 4,04% | 1.332.288,00 |
| 03.11.2022 | 6,95 | 6,99 | 6,86 | 6,98 | -1,05% | 1.163.696,00 |
| 02.11.2022 | 7,10 | 7,15 | 7,01 | 7,05 | -0,31% | 1.508.402,00 |
| 01.11.2022 | 7,00 | 7,23 | 6,99 | 7,08 | 2,55% | 1.680.846,00 |
| 31.10.2022 | 7,00 | 7,01 | 6,84 | 6,90 | -1,26% | 1.785.589,00 |
| 28.10.2022 | 6,90 | 7,05 | 6,87 | 6,99 | -0,03% | 1.192.912,00 |
| 27.10.2022 | 6,97 | 7,09 | 6,88 | 6,99 | -0,40% | 1.633.945,00 |
| 26.10.2022 | 6,75 | 7,04 | 6,67 | 7,02 | 3,79% | 2.976.245,00 |
| 25.10.2022 | 7,00 | 7,11 | 6,36 | 6,76 | -7,24% | 7.465.676,00 |
| 24.10.2022 | 7,13 | 7,30 | 7,01 | 7,29 | 2,97% | 1.477.537,00 |
| 21.10.2022 | 7,23 | 7,24 | 7,03 | 7,08 | -2,88% | 1.892.856,00 |
| 20.10.2022 | 7,35 | 7,37 | 7,20 | 7,29 | -0,52% | 1.365.555,00 |
| 19.10.2022 | 7,47 | 7,50 | 7,32 | 7,33 | -0,79% | 1.043.213,00 |
| 18.10.2022 | 7,38 | 7,53 | 7,17 | 7,39 | 1,85% | 1.636.780,00 |
| 17.10.2022 | 7,08 | 7,25 | 7,02 | 7,25 | 2,92% | 1.118.827,00 |
| 14.10.2022 | 7,12 | 7,20 | 6,96 | 7,05 | 0,66% | 1.444.318,00 |
| 13.10.2022 | 6,70 | 7,01 | 6,67 | 7,00 | 3,98% | 1.434.141,00 |
| 12.10.2022 | 6,78 | 6,90 | 6,71 | 6,73 | -0,21% | 1.260.891,00 |
| 11.10.2022 | 6,71 | 6,80 | 6,66 | 6,75 | 0,00% | 967.744,00 |
| 10.10.2022 | 6,70 | 6,89 | 6,68 | 6,75 | -0,21% | 975.360,00 |
| 07.10.2022 | 6,95 | 7,02 | 6,73 | 6,76 | -3,12% | 1.398.742,00 |
| 06.10.2022 | 7,03 | 7,10 | 6,96 | 6,98 | 0,06% | 988.357,00 |
| 05.10.2022 | 7,16 | 7,19 | 6,94 | 6,97 | -2,98% | 1.346.322,00 |
| 04.10.2022 | 6,70 | 7,19 | 6,70 | 7,19 | 4,63% | 2.209.752,00 |
| 03.10.2022 | 6,58 | 6,89 | 6,39 | 6,87 | 4,38% | 2.129.543,00 |
| 30.09.2022 | 6,95 | 7,05 | 6,48 | 6,58 | -4,39% | 4.184.844,00 |
| 29.09.2022 | 7,00 | 7,02 | 6,80 | 6,88 | -1,88% | 1.845.433,00 |
| 28.09.2022 | 6,80 | 7,02 | 6,66 | 7,02 | 1,42% | 2.354.199,00 |
| 27.09.2022 | 7,01 | 7,06 | 6,87 | 6,92 | -0,60% | 1.508.520,00 |
| 26.09.2022 | 6,87 | 7,04 | 6,80 | 6,96 | 0,87% | 1.434.233,00 |
| 23.09.2022 | 7,25 | 7,27 | 6,89 | 6,90 | -4,75% | 2.713.342,00 |
| 22.09.2022 | 7,31 | 7,46 | 7,18 | 7,24 | -3,21% | 1.733.802,00 |
| 21.09.2022 | 7,30 | 7,51 | 7,25 | 7,48 | 2,07% | 1.343.573,00 |
| 20.09.2022 | 7,49 | 7,54 | 7,33 | 7,33 | -1,64% | 1.525.488,00 |
| 19.09.2022 | 7,44 | 7,52 | 7,27 | 7,45 | -0,16% | 1.340.989,00 |
| 16.09.2022 | 7,64 | 7,64 | 7,47 | 7,47 | -3,34% | 2.693.310,00 |
| 15.09.2022 | 7,84 | 7,93 | 7,63 | 7,72 | -0,82% | 1.330.022,00 |
| 14.09.2022 | 8,00 | 8,04 | 7,73 | 7,79 | -3,04% | 1.632.449,00 |
| 13.09.2022 | 8,39 | 8,41 | 8,03 | 8,03 | -3,67% | 1.340.761,00 |
| 12.09.2022 | 8,17 | 8,41 | 8,17 | 8,34 | 2,51% | 1.397.840,00 |