16,880€
8,07%
Echtzeit-Aktienkurs Wärtsilä Corp.
Bid:
Ask:
Aktienkurse zur Wärtsilä Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 15,75 | 17,18 | 15,75 | 16,92 | 8,31% | - |
25.04.2024 | 15,48 | 15,95 | 15,14 | 15,62 | 0,94% | 1.750.535,00 |
24.04.2024 | 15,60 | 15,66 | 15,42 | 15,48 | -0,45% | 717.808,00 |
23.04.2024 | 15,25 | 15,55 | 15,17 | 15,55 | 1,97% | 813.508,00 |
22.04.2024 | 15,29 | 15,41 | 15,05 | 15,25 | 0,13% | 747.684,00 |
19.04.2024 | 15,34 | 15,34 | 15,16 | 15,23 | -1,93% | 614.434,00 |
18.04.2024 | 15,40 | 15,53 | 15,30 | 15,53 | 1,27% | 783.199,00 |
17.04.2024 | 15,30 | 15,59 | 15,30 | 15,33 | 0,33% | 586.391,00 |
16.04.2024 | 15,31 | 15,35 | 15,14 | 15,28 | -1,26% | 599.487,00 |
15.04.2024 | 15,39 | 15,68 | 15,39 | 15,48 | 0,81% | 1.113.241,00 |
12.04.2024 | 15,46 | 15,60 | 15,23 | 15,35 | 0,07% | 517.881,00 |
11.04.2024 | 15,33 | 15,52 | 15,11 | 15,34 | 0,07% | 819.564,00 |
10.04.2024 | 15,28 | 15,52 | 15,18 | 15,33 | 1,05% | 877.930,00 |
09.04.2024 | 15,00 | 15,28 | 14,98 | 15,17 | 0,90% | 758.459,00 |
08.04.2024 | 15,02 | 15,06 | 14,78 | 15,04 | 0,10% | 554.135,00 |
05.04.2024 | 14,91 | 15,17 | 14,88 | 15,02 | -0,50% | 1.264.025,00 |
04.04.2024 | 14,52 | 15,11 | 14,52 | 15,10 | 3,96% | 1.169.857,00 |
03.04.2024 | 14,17 | 14,53 | 14,12 | 14,52 | 2,47% | 654.619,00 |
02.04.2024 | 14,09 | 14,32 | 14,07 | 14,17 | 0,57% | 867.944,00 |
28.03.2024 | 14,33 | 14,36 | 13,98 | 14,09 | -1,67% | 1.157.890,00 |
27.03.2024 | 14,35 | 14,38 | 14,17 | 14,33 | -0,49% | 704.745,00 |
26.03.2024 | 14,28 | 14,41 | 14,10 | 14,40 | 0,70% | 773.285,00 |
25.03.2024 | 14,32 | 14,40 | 14,17 | 14,30 | -0,35% | 557.157,00 |
22.03.2024 | 14,55 | 14,64 | 14,27 | 14,35 | -1,95% | 704.776,00 |
21.03.2024 | 14,50 | 14,71 | 14,25 | 14,64 | 3,21% | 857.616,00 |
20.03.2024 | 14,23 | 14,32 | 14,12 | 14,18 | -0,42% | 614.385,00 |
19.03.2024 | 14,13 | 14,25 | 13,99 | 14,24 | 0,53% | 833.864,00 |
18.03.2024 | 14,10 | 14,45 | 14,08 | 14,17 | 0,68% | 793.803,00 |
15.03.2024 | 14,01 | 14,09 | 13,97 | 14,07 | 0,43% | 2.021.222,00 |
14.03.2024 | 14,34 | 14,42 | 14,00 | 14,01 | -2,16% | 937.393,00 |
13.03.2024 | 14,48 | 14,64 | 14,30 | 14,32 | -1,10% | 643.594,00 |
12.03.2024 | 14,35 | 14,48 | 13,84 | 14,48 | 1,22% | 1.378.509,00 |
11.03.2024 | 14,18 | 14,33 | 14,06 | 14,31 | 0,35% | 508.197,00 |
08.03.2024 | 14,10 | 14,31 | 14,08 | 14,26 | 0,11% | 381.511,00 |
07.03.2024 | 14,04 | 14,30 | 13,92 | 14,24 | 1,14% | 607.499,00 |
06.03.2024 | 14,06 | 14,21 | 14,02 | 14,08 | 0,04% | 542.709,00 |
05.03.2024 | 14,21 | 14,21 | 13,93 | 14,08 | -1,68% | 931.778,00 |
04.03.2024 | 14,48 | 14,52 | 14,12 | 14,32 | -1,14% | 968.897,00 |
01.03.2024 | 14,30 | 14,56 | 14,23 | 14,48 | 1,29% | 638.444,00 |
29.02.2024 | 14,23 | 14,34 | 14,13 | 14,30 | 0,63% | 1.745.561,00 |
28.02.2024 | 14,21 | 14,25 | 14,08 | 14,21 | -0,28% | 502.500,00 |
27.02.2024 | 14,43 | 14,45 | 14,08 | 14,25 | -1,08% | 648.273,00 |
26.02.2024 | 14,49 | 14,54 | 14,30 | 14,40 | -0,69% | 547.943,00 |
23.02.2024 | 14,70 | 14,76 | 14,34 | 14,50 | -1,13% | 635.629,00 |
22.02.2024 | 14,90 | 15,04 | 14,64 | 14,67 | -0,37% | 818.048,00 |
21.02.2024 | 14,59 | 14,72 | 14,51 | 14,72 | 0,86% | 658.369,00 |
20.02.2024 | 14,53 | 14,61 | 14,44 | 14,60 | 0,24% | 534.989,00 |
19.02.2024 | 14,56 | 14,65 | 14,51 | 14,56 | -0,58% | 415.050,00 |
16.02.2024 | 14,25 | 14,65 | 14,16 | 14,65 | 3,53% | 1.323.441,00 |
15.02.2024 | 14,04 | 14,28 | 14,03 | 14,15 | 1,40% | 679.633,00 |
14.02.2024 | 13,79 | 14,03 | 13,70 | 13,95 | 2,69% | 901.147,00 |
13.02.2024 | 13,73 | 13,73 | 13,33 | 13,59 | -1,09% | 994.215,00 |
12.02.2024 | 13,92 | 13,95 | 13,72 | 13,74 | -1,29% | 449.820,00 |
09.02.2024 | 13,99 | 14,03 | 13,89 | 13,92 | -0,68% | 823.156,00 |
08.02.2024 | 14,04 | 14,16 | 13,90 | 14,01 | -0,14% | 925.758,00 |
07.02.2024 | 13,89 | 14,08 | 13,79 | 14,03 | 1,01% | 931.656,00 |
06.02.2024 | 13,88 | 13,96 | 13,71 | 13,89 | 1,20% | 874.580,00 |
05.02.2024 | 13,83 | 13,91 | 13,68 | 13,73 | -0,25% | 894.517,00 |
02.02.2024 | 13,83 | 13,97 | 13,68 | 13,76 | 0,44% | 812.878,00 |
01.02.2024 | 13,54 | 13,85 | 13,40 | 13,70 | 0,00% | 1.287.294,00 |
31.01.2024 | 13,65 | 14,07 | 13,40 | 13,70 | 4,42% | 3.339.021,00 |
30.01.2024 | 13,15 | 13,28 | 13,07 | 13,12 | -0,15% | 1.867.078,00 |
29.01.2024 | 13,15 | 13,21 | 13,00 | 13,14 | -0,23% | 998.490,00 |
26.01.2024 | 13,36 | 13,36 | 13,16 | 13,17 | -1,39% | 1.077.412,00 |
25.01.2024 | 13,39 | 13,48 | 13,24 | 13,36 | -0,19% | 769.010,00 |
24.01.2024 | 13,35 | 13,46 | 13,34 | 13,38 | 1,21% | 775.806,00 |
23.01.2024 | 13,34 | 13,36 | 13,22 | 13,22 | -0,34% | 534.382,00 |
22.01.2024 | 13,05 | 13,32 | 13,04 | 13,27 | 2,43% | 514.541,00 |
19.01.2024 | 13,27 | 13,31 | 12,95 | 12,95 | -2,41% | 1.137.397,00 |
18.01.2024 | 13,23 | 13,29 | 13,05 | 13,27 | 0,49% | 688.595,00 |
17.01.2024 | 13,23 | 13,24 | 13,00 | 13,21 | -1,05% | 807.459,00 |
16.01.2024 | 13,20 | 13,37 | 13,12 | 13,35 | -1,51% | 783.526,00 |
15.01.2024 | 13,59 | 13,59 | 13,43 | 13,55 | -0,37% | 436.115,00 |
12.01.2024 | 13,45 | 13,61 | 13,41 | 13,60 | 1,42% | 776.174,00 |
11.01.2024 | 13,64 | 13,72 | 13,39 | 13,41 | -0,89% | 733.320,00 |
10.01.2024 | 13,26 | 13,53 | 13,26 | 13,53 | 2,04% | 1.103.569,00 |
09.01.2024 | 13,22 | 13,45 | 13,22 | 13,26 | 0,42% | 890.220,00 |
08.01.2024 | 12,95 | 13,22 | 12,87 | 13,21 | 1,34% | 858.881,00 |
05.01.2024 | 12,86 | 13,04 | 12,81 | 13,03 | 0,50% | 798.562,00 |
04.01.2024 | 12,60 | 12,97 | 12,56 | 12,97 | 2,82% | 1.448.499,00 |
03.01.2024 | 12,89 | 12,97 | 12,55 | 12,61 | -2,78% | 864.992,00 |
02.01.2024 | 13,13 | 13,27 | 12,94 | 12,97 | -1,18% | 1.099.260,00 |
29.12.2023 | 13,31 | 13,32 | 13,11 | 13,13 | -1,57% | 1.198.973,00 |
28.12.2023 | 13,32 | 13,36 | 13,26 | 13,34 | 0,23% | 1.048.499,00 |
27.12.2023 | 13,25 | 13,38 | 13,23 | 13,31 | 0,42% | 401.443,00 |
22.12.2023 | 13,06 | 13,30 | 13,05 | 13,25 | 1,30% | 581.040,00 |
21.12.2023 | 13,00 | 13,14 | 12,95 | 13,08 | -0,11% | 459.511,00 |
20.12.2023 | 13,22 | 13,25 | 13,08 | 13,10 | -0,57% | 937.715,00 |
19.12.2023 | 13,06 | 13,18 | 13,04 | 13,17 | 1,19% | 780.607,00 |
18.12.2023 | 13,03 | 13,11 | 12,96 | 13,02 | -0,57% | 640.982,00 |
15.12.2023 | 13,14 | 13,22 | 12,94 | 13,09 | -0,04% | 2.944.375,00 |
14.12.2023 | 12,92 | 13,12 | 12,90 | 13,10 | 2,59% | 982.588,00 |
13.12.2023 | 12,91 | 12,97 | 12,66 | 12,77 | -0,89% | 1.014.340,00 |
12.12.2023 | 12,90 | 12,98 | 12,75 | 12,88 | -1,19% | 1.204.886,00 |
11.12.2023 | 13,01 | 13,04 | 12,89 | 13,04 | -0,11% | 736.848,00 |
08.12.2023 | 12,92 | 13,11 | 12,86 | 13,05 | 0,85% | 643.029,00 |
07.12.2023 | 12,88 | 12,97 | 12,76 | 12,94 | 0,70% | 1.047.004,00 |
05.12.2023 | 12,68 | 12,90 | 12,68 | 12,85 | 1,34% | 663.020,00 |
04.12.2023 | 12,80 | 12,87 | 12,67 | 12,68 | -1,13% | 533.266,00 |
01.12.2023 | 12,66 | 12,96 | 12,66 | 12,83 | 1,30% | 977.838,00 |