Wartsila Oyj Abp WRT1V
OMXHEX · Finnland · Produzierendes Gewerbe
€28,15+0,03 (+0,11 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €28,15 | +0,11 % | €28,16 | €28,40 | €27,76 | 865,58K |
| 2026-09-30 | €28,12 | -1,09 % | €29,01 | €29,25 | €28,12 | 894,90K |
| 2026-09-29 | €28,43 | +0,25 % | €28,59 | €28,80 | €28,38 | 595,98K |
| 2026-09-28 | €28,36 | -2,61 % | €29,12 | €29,12 | €28,33 | 670,27K |
| 2026-09-25 | €29,12 | +1,22 % | €29,16 | €29,47 | €28,96 | 774,07K |
| 2026-09-24 | €28,77 | -1,98 % | €29,09 | €29,36 | €28,69 | 820,23K |
| 2026-09-23 | €29,35 | -1,94 % | €29,93 | €29,98 | €29,14 | 788,75K |
| 2026-09-22 | €29,93 | +3,21 % | €29,03 | €29,93 | €28,86 | 996,21K |
| 2026-09-21 | €29,00 | +1,90 % | €28,75 | €29,01 | €28,65 | 806,93K |
| 2026-09-18 | €28,46 | -2,13 % | €29,24 | €29,36 | €28,46 | 1,97M |
| 2026-09-17 | €29,08 | +4,38 % | €28,24 | €29,26 | €28,24 | 1,19M |
| 2026-09-16 | €27,86 | +1,35 % | €27,82 | €28,00 | €27,63 | 902,73K |
| 2026-09-15 | €27,49 | +2,19 % | €27,01 | €27,52 | €26,92 | 1,01M |
| 2026-09-14 | €26,90 | -6,92 % | €28,22 | €28,33 | €26,90 | 1,50M |
| 2026-09-11 | €28,90 | -0,28 % | €29,00 | €29,07 | €28,54 | 645,95K |
| 2026-09-10 | €28,98 | -1,23 % | €29,50 | €29,62 | €28,64 | 905,46K |
| 2026-09-09 | €29,34 | -0,91 % | €29,58 | €29,77 | €29,21 | 855,12K |
| 2026-09-08 | €29,61 | +1,68 % | €28,92 | €29,70 | €28,90 | 643,45K |
| 2026-09-07 | €29,12 | 0,00 % | €29,23 | €29,57 | €29,09 | 469,20K |
| 2026-09-04 | €29,12 | +0,66 % | €29,12 | €29,28 | €28,83 | 607,36K |
| 2026-09-03 | €28,93 | +2,19 % | €28,45 | €29,00 | €28,38 | 953,74K |
| 2026-09-02 | €28,31 | +0,93 % | €27,97 | €28,50 | €27,81 | 1,10M |
| 2026-09-01 | €28,05 | +0,57 % | €28,16 | €28,50 | €27,79 | 1,33M |
| 2026-08-31 | €27,89 | -4,88 % | €29,34 | €29,36 | €27,89 | 4,27M |
| 2026-08-28 | €29,32 | -1,35 % | €29,90 | €29,94 | €29,32 | 764,24K |
| 2026-08-27 | €29,72 | -0,90 % | €30,17 | €30,64 | €29,72 | 977,63K |
| 2026-08-26 | €29,99 | -0,89 % | €29,80 | €30,23 | €29,80 | 602,61K |
| 2026-08-25 | €30,26 | +3,91 % | €29,56 | €30,36 | €29,39 | 846,97K |
| 2026-08-24 | €29,12 | -1,15 % | €29,46 | €29,67 | €29,01 | 546,76K |
| 2026-08-21 | €29,46 | +0,10 % | €29,34 | €29,69 | €29,34 | 694,16K |
| 2026-08-20 | €29,43 | +1,13 % | €29,26 | €29,55 | €29,00 | 662,28K |
| 2026-08-19 | €29,10 | -0,44 % | €29,13 | €29,48 | €28,75 | 945,79K |
| 2026-08-18 | €29,23 | -3,98 % | €30,30 | €30,30 | €29,23 | 973,49K |
| 2026-08-17 | €30,44 | +2,53 % | €29,83 | €30,51 | €29,83 | 1,19M |
| 2026-08-14 | €29,69 | 0,00 % | €29,85 | €29,90 | €29,43 | 522,78K |
| 2026-08-13 | €29,69 | -0,17 % | €29,72 | €29,92 | €29,61 | 752,00K |
| 2026-08-12 | €29,74 | +1,23 % | €29,59 | €30,03 | €29,47 | 1,40M |
| 2026-08-11 | €29,38 | -0,61 % | €29,56 | €29,65 | €29,31 | 745,66K |
| 2026-08-10 | €29,56 | +0,44 % | €29,50 | €29,73 | €29,26 | 867,90K |
| 2026-08-07 | €29,43 | +0,51 % | €29,28 | €29,65 | €29,19 | 1,15M |
| 2026-08-06 | €29,28 | +0,10 % | €29,25 | €29,57 | €28,85 | 955,35K |
| 2026-08-05 | €29,25 | -2,21 % | €30,00 | €30,35 | €29,00 | 1,45M |
| 2026-08-04 | €29,91 | +0,50 % | €30,05 | €30,41 | €29,91 | 984,34K |
| 2026-08-03 | €29,76 | +1,43 % | €29,74 | €29,84 | €29,04 | 807,46K |
| 2026-07-31 | €29,34 | -2,10 % | €30,43 | €30,90 | €29,29 | 2,80M |
| 2026-07-30 | €29,97 | +2,57 % | €29,23 | €30,24 | €29,02 | 863,16K |
| 2026-07-29 | €29,22 | -0,78 % | €29,36 | €29,66 | €28,82 | 819,53K |
| 2026-07-28 | €29,45 | -1,83 % | €29,85 | €30,00 | €28,82 | 1,51M |
| 2026-07-27 | €30,00 | -2,60 % | €30,88 | €30,95 | €29,66 | 1,11M |
| 2026-07-24 | €30,80 | +0,72 % | €30,58 | €31,08 | €30,40 | 704,79K |
| 2026-07-23 | €30,58 | -0,49 % | €30,73 | €31,01 | €30,24 | 974,87K |
| 2026-07-22 | €30,73 | +2,47 % | €30,58 | €31,02 | €28,70 | 1,60M |
| 2026-07-21 | €29,99 | -1,87 % | €31,41 | €31,54 | €29,15 | 2,18M |
| 2026-07-20 | €30,56 | +2,28 % | €30,00 | €31,25 | €29,92 | 1,41M |
| 2026-07-17 | €29,88 | +0,57 % | €29,14 | €29,88 | €28,83 | 1,59M |
| 2026-07-16 | €29,71 | -1,59 % | €30,21 | €30,34 | €29,53 | 770,73K |
| 2026-07-15 | €30,19 | -0,36 % | €30,85 | €30,85 | €30,10 | 770,09K |
| 2026-07-14 | €30,30 | +1,07 % | €29,76 | €30,41 | €29,54 | 923,55K |
| 2026-07-13 | €29,98 | -0,86 % | €30,06 | €30,22 | €29,79 | 550,85K |
| 2026-07-10 | €30,24 | -0,13 % | €30,35 | €30,53 | €30,08 | 509,14K |
| 2026-07-09 | €30,28 | +1,54 % | €30,50 | €30,50 | €29,86 | 953,35K |
| 2026-07-08 | €29,82 | -2,17 % | €30,42 | €30,60 | €29,56 | 1,43M |
| 2026-07-07 | €30,48 | -4,42 % | €31,45 | €31,61 | €30,40 | 892,91K |
| 2026-07-06 | €31,89 | -2,39 % | €32,55 | €32,55 | €31,63 | 596,96K |
| 2026-07-03 | €32,67 | +2,74 % | €32,03 | €32,70 | €31,99 | 752,25K |
| 2026-07-02 | €31,80 | -1,97 % | €31,80 | €32,54 | €31,74 | 879,24K |
| 2026-07-01 | €32,44 | -2,82 % | €33,62 | €33,62 | €32,19 | 663,30K |
| 2026-06-30 | €33,38 | +2,90 % | €33,53 | €33,58 | €32,95 | 1,44M |
| 2026-06-29 | €32,44 | +1,44 % | €31,98 | €32,70 | €31,85 | 1,14M |
| 2026-06-26 | €31,98 | -1,14 % | €32,19 | €32,81 | €31,75 | 997,93K |
| 2026-06-25 | €32,35 | +0,37 % | €32,82 | €33,04 | €32,29 | 767,57K |
| 2026-06-24 | €32,23 | -1,41 % | €32,83 | €32,88 | €32,15 | 814,58K |
| 2026-06-23 | €32,69 | -4,61 % | €33,56 | €33,57 | €32,31 | 1,16M |
| 2026-06-22 | €34,27 | +0,76 % | €33,14 | €34,53 | €33,12 | 812,90K |
| 2026-06-18 | €34,01 | +0,18 % | €34,19 | €34,55 | €33,61 | 365,88K |
| 2026-06-17 | €33,95 | +1,13 % | €33,54 | €34,08 | €33,44 | 221,61K |
| 2026-06-16 | €33,57 | +2,88 % | €32,64 | €33,60 | €32,64 | 335,02K |
| 2026-06-15 | €32,63 | -1,30 % | €33,82 | €34,09 | €32,42 | 455,55K |
| 2026-06-12 | €33,06 | +0,21 % | €33,52 | €33,69 | €32,79 | 769,76K |
| 2026-06-11 | €32,99 | -1,90 % | €32,50 | €33,13 | €32,47 | 559,66K |
| 2026-06-10 | €33,63 | -5,05 % | €35,18 | €35,21 | €33,05 | 1,33M |
| 2026-06-09 | €35,42 | -2,05 % | €35,82 | €36,54 | €35,38 | 452,47K |
| 2026-06-08 | €36,16 | +1,52 % | €34,76 | €36,18 | €34,61 | 222,01K |
| 2026-06-05 | €35,62 | -0,81 % | €36,00 | €36,00 | €35,34 | 541,62K |
| 2026-06-04 | €35,91 | +0,93 % | €35,91 | €36,05 | €34,92 | 536,29K |
| 2026-06-03 | €35,58 | +3,52 % | €34,44 | €35,67 | €34,14 | 855,44K |
| 2026-06-02 | €34,37 | +3,62 % | €33,84 | €34,40 | €33,79 | 386,27K |
| 2026-06-01 | €33,17 | -4,24 % | €34,67 | €34,72 | €33,10 | 702,73K |
| 2026-05-29 | €34,64 | -2,48 % | €35,49 | €35,55 | €34,11 | 499,24K |
| 2026-05-28 | €35,52 | -2,26 % | €35,32 | €36,20 | €35,12 | 435,15K |