Wartsila

WRT1V
🏛️ Deutschland →
25.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 17.14 17.14 17.14 17.14 0.0M
2024-12-27 16.98 16.98 16.98 16.98 0.0M
2024-12-23 16.97 16.97 16.97 16.97 0.0M
2024-12-20 16.90 16.90 16.90 16.90 0.0M
2024-12-19 16.98 16.98 16.98 16.98 0.0M
2024-12-18 17.14 17.14 16.98 16.98 0.0M
2024-12-17 17.53 17.53 17.53 17.53 0.0M
2024-12-16 17.41 17.41 17.38 17.38 0.0M
2024-12-13 17.53 17.58 17.53 17.58 0.0M
2024-12-12 17.87 17.87 17.50 17.68 0.0M
2024-12-11 17.37 17.37 17.37 17.37 0.0M
2024-12-10 17.24 17.24 17.24 17.24 0.0M
2024-12-09 17.55 17.57 17.37 17.37 0.0M
2024-12-06 17.66 17.66 17.66 17.66 0.0M
2024-12-05 17.64 17.64 17.64 17.64 0.0M
2024-12-04 17.57 17.57 17.57 17.57 0.0M
2024-12-03 17.19 17.57 17.19 17.57 0.0M
2024-12-02 17.01 17.01 17.01 17.01 0.0M
2024-11-29 16.92 16.92 16.92 16.92 0.0M
2024-11-28 17.04 17.04 17.04 17.04 0.0M
2024-11-27 17.13 17.13 17.13 17.13 0.0M
2024-11-26 17.59 17.59 17.59 17.59 0.0M
2024-11-25 17.81 17.81 17.81 17.81 0.0M
2024-11-22 17.84 17.84 17.84 17.84 0.0M
2024-11-21 17.58 17.58 17.58 17.58 0.0M
2024-11-20 17.73 17.73 17.73 17.73 0.0M
2024-11-19 17.67 17.67 17.67 17.67 0.0M
2024-11-18 18.04 18.04 18.04 18.04 0.0M
2024-11-15 18.05 18.05 18.05 18.05 0.0M
2024-11-14 18.41 18.41 18.41 18.41 0.0M
2024-11-13 18.22 18.22 18.22 18.22 0.0M
2024-11-12 18.69 18.69 18.31 18.31 0.0M
2024-11-11 18.78 18.78 18.78 18.78 0.0M
2024-11-08 18.15 18.15 18.15 18.15 0.0M
2024-11-07 17.77 17.77 17.77 17.77 0.0M
2024-11-06 18.42 18.42 18.42 18.42 0.0M
2024-11-05 17.71 17.71 17.71 17.71 0.0M
2024-11-04 17.88 17.88 17.83 17.83 0.0M
2024-11-01 17.41 17.41 17.41 17.41 0.0M
2024-10-31 17.48 17.48 17.48 17.48 0.0M
2024-10-30 17.75 17.75 17.75 17.75 0.0M
2024-10-29 20.72 20.72 17.57 17.57 0.0M
2024-10-28 20.04 20.04 20.04 20.04 0.0M
2024-10-25 19.92 20.01 19.92 20.01 0.0M
2024-10-24 20.12 20.12 20.12 20.12 0.0M
2024-10-23 19.96 19.96 19.96 19.96 0.0M
2024-10-22 19.98 19.98 19.98 19.98 0.0M
2024-10-21 20.10 20.10 20.10 20.10 0.0M
2024-10-18 20.04 20.04 20.04 20.04 0.0M
2024-10-17 19.90 19.90 19.90 19.90 0.0M
2024-10-16 19.55 19.88 19.55 19.88 0.0M
2024-10-15 20.14 20.14 20.14 20.14 0.0M
2024-10-14 20.11 20.11 20.11 20.11 0.0M
2024-10-11 19.87 19.87 19.87 19.87 0.0M
2024-10-10 20.27 20.27 20.27 20.27 0.0M
2024-10-09 20.31 20.31 20.31 20.31 0.0M
2024-10-08 20.36 20.36 20.36 20.36 0.0M
2024-10-07 20.57 20.57 20.57 20.57 0.0M
2024-10-04 20.17 20.65 20.17 20.65 0.0M
2024-10-03 20.43 20.43 20.43 20.43 0.0M
2024-10-02 20.28 20.28 20.28 20.28 0.0M
2024-10-01 20.00 20.57 20.00 20.57 0.0M
2024-09-30 20.11 20.11 20.11 20.11 0.0M
2024-09-27 20.66 20.66 20.31 20.31 0.0M
2024-09-26 20.48 20.48 20.48 20.48 0.0M
2024-09-25 20.02 20.36 20.02 20.36 0.0M
2024-09-24 20.04 20.04 20.04 20.04 0.0M
2024-09-23 19.66 19.66 19.66 19.66 0.0M
2024-09-20 19.66 19.69 19.66 19.69 0.0M
2024-09-19 18.90 19.88 18.90 19.88 0.0M
2024-09-18 18.38 18.38 18.38 18.38 0.0M
2024-09-17 18.70 18.70 18.70 18.70 0.0M
2024-09-16 18.76 18.76 18.76 18.76 0.0M
2024-09-13 18.41 18.67 18.41 18.67 0.0M
2024-09-12 18.58 18.58 18.58 18.58 0.0M
2024-09-11 18.41 18.41 18.41 18.41 0.0M
2024-09-10 18.49 18.49 18.37 18.37 0.0M
2024-09-09 18.52 18.52 18.52 18.52 0.0M
2024-09-06 18.53 18.53 18.52 18.52 0.0M
2024-09-05 18.99 18.99 18.59 18.59 0.0M
2024-09-04 19.09 19.09 19.09 19.09 0.0M
2024-09-03 20.00 20.01 20.00 20.01 0.0M
2024-09-02 19.98 19.98 19.57 19.57 0.0M
2024-08-30 19.91 19.91 19.91 19.91 0.0M
2024-08-29 19.21 19.21 19.21 19.21 0.0M
2024-08-28 19.25 19.25 19.25 19.25 0.0M
2024-08-27 19.18 19.30 19.18 19.30 0.0M
2024-08-26 19.28 19.28 18.99 18.99 0.0M
2024-08-23 19.16 19.16 19.16 19.16 0.0M
2024-08-22 18.81 19.23 18.81 19.23 0.0M
2024-08-21 18.50 18.50 18.50 18.50 0.0M
2024-08-20 18.68 18.68 18.68 18.68 0.0M
2024-08-19 18.50 18.50 18.50 18.50 0.0M
2024-08-16 18.48 18.48 18.48 18.48 0.0M
2024-08-15 18.49 18.49 18.49 18.49 0.0M
2024-08-14 18.34 18.34 18.34 18.34 0.0M
2024-08-13 17.88 17.88 17.88 17.88 0.0M
2024-08-12 17.86 17.86 17.86 17.86 0.0M
2024-08-09 17.56 17.56 17.56 17.56 0.0M
2024-08-08 17.34 17.50 17.34 17.50 0.0M
2024-08-07 17.20 17.54 17.20 17.54 0.0M
2024-08-06 17.23 17.23 17.23 17.23 0.0M
2024-08-05 17.18 17.18 17.18 17.18 0.0M
2024-08-02 18.49 18.49 18.49 18.49 0.0M
2024-08-01 19.07 19.07 19.07 19.07 0.0M
2024-07-31 19.12 19.12 19.12 19.12 0.0M
2024-07-30 18.71 18.71 18.71 18.71 0.0M
2024-07-29 18.72 18.72 18.72 18.72 0.0M
2024-07-26 18.63 18.63 18.63 18.63 0.0M
2024-07-25 18.67 18.67 18.45 18.45 0.0M
2024-07-24 18.94 18.94 18.94 18.94 0.0M
2024-07-23 19.06 19.06 19.06 19.06 0.0M
2024-07-22 18.58 19.18 18.58 19.14 0.0M
2024-07-19 18.36 18.36 18.36 18.36 0.0M
2024-07-18 18.44 18.44 18.44 18.44 0.0M
2024-07-17 18.40 18.40 18.40 18.40 0.0M
2024-07-16 18.33 18.33 18.33 18.33 0.0M
2024-07-15 18.60 18.60 18.60 18.60 0.0M
2024-07-12 18.28 18.28 18.28 18.28 0.0M
2024-07-11 18.13 18.17 18.13 18.17 0.0M
2024-07-10 17.69 17.69 17.69 17.69 0.0M
2024-07-09 17.81 17.85 17.81 17.85 0.0M
2024-07-08 17.85 17.85 17.85 17.85 0.0M
2024-07-05 17.86 18.27 17.86 18.27 0.0M
2024-07-04 18.06 18.06 18.06 18.06 0.0M
2024-07-03 18.22 18.22 18.22 18.22 0.0M
2024-07-02 18.01 18.01 18.01 18.01 0.0M
2024-07-01 18.16 18.16 18.16 18.16 0.0M
2024-06-28 18.24 18.24 18.24 18.24 0.0M
2024-06-27 17.90 17.90 17.90 17.90 0.0M
2024-06-26 18.34 18.34 17.48 17.48 0.0M
2024-06-25 18.56 18.56 18.56 18.56 0.0M
2024-06-24 18.28 18.28 18.28 18.28 0.0M
2024-06-21 18.45 18.45 18.45 18.45 0.0M
2024-06-20 18.95 18.96 18.08 18.08 0.0M
2024-06-19 19.19 19.19 19.19 19.19 0.0M
2024-06-18 19.19 19.19 19.19 19.19 0.0M
2024-06-17 18.93 18.93 18.93 18.93 0.0M
2024-06-14 19.47 19.47 19.47 19.47 0.0M
2024-06-13 19.59 19.59 19.59 19.59 0.0M
2024-06-12 19.28 19.52 19.28 19.52 0.0M
2024-06-11 19.21 19.21 19.21 19.21 0.0M
2024-06-10 19.12 19.12 19.12 19.12 0.0M
2024-06-07 19.20 19.20 19.20 19.20 0.0M
2024-06-06 19.33 19.33 19.33 19.33 0.0M
2024-06-05 19.04 19.38 19.04 19.38 0.0M
2024-06-04 19.19 19.19 18.89 18.89 0.0M
2024-06-03 19.36 19.36 19.36 19.36 0.0M
2024-05-31 19.34 19.34 19.34 19.34 0.0M
2024-05-30 19.15 19.15 19.15 19.15 0.0M
2024-05-29 19.14 19.14 19.14 19.14 0.0M
2024-05-28 19.40 19.40 19.40 19.40 0.0M
2024-05-27 19.35 19.36 19.35 19.36 0.0M
2024-05-24 19.14 19.14 19.14 19.14 0.0M
2024-05-23 18.92 19.34 18.92 19.34 0.0M
2024-05-22 19.11 19.11 19.05 19.05 0.0M
2024-05-21 18.84 18.84 18.84 18.84 0.0M
2024-05-20 18.76 18.76 18.76 18.76 0.0M
2024-05-17 18.68 18.80 18.68 18.80 0.0M
2024-05-16 18.91 18.91 18.91 18.91 0.0M
2024-05-15 18.37 18.37 18.37 18.37 0.0M
2024-05-14 18.40 18.40 18.40 18.40 0.0M
2024-05-13 18.77 18.77 18.33 18.33 0.0M
2024-05-10 18.13 18.13 18.13 18.13 0.0M
2024-05-09 18.01 18.01 18.01 18.01 0.0M
2024-05-08 17.86 17.86 17.86 17.86 0.0M
2024-05-07 18.10 18.10 18.10 18.10 0.0M
2024-05-06 17.93 17.93 17.93 17.93 0.0M
2024-05-03 17.66 17.93 17.66 17.93 0.0M
2024-05-02 17.20 17.20 17.20 17.20 0.0M
2024-04-30 17.17 17.17 17.17 17.17 0.0M
2024-04-29 17.40 17.40 17.39 17.39 0.0M
2024-04-26 15.92 17.39 15.92 17.39 0.0M
2024-04-25 15.41 15.41 15.41 15.41 0.0M
2024-04-24 15.64 15.64 15.64 15.64 0.0M
2024-04-23 15.25 15.25 15.25 15.25 0.0M
2024-04-22 15.27 15.27 15.27 15.27 0.0M
2024-04-19 15.25 15.25 15.19 15.19 0.0M
2024-04-18 15.37 15.37 15.37 15.37 0.0M
2024-04-17 15.13 15.13 15.13 15.13 0.0M
2024-04-16 15.28 15.28 15.28 15.28 0.0M
2024-04-15 15.36 15.36 15.36 15.36 0.0M
2024-04-12 15.44 15.44 15.44 15.44 0.0M
2024-04-11 15.32 15.32 15.32 15.32 0.0M
2024-04-10 15.20 15.20 15.20 15.20 0.0M
2024-04-09 14.94 14.94 14.94 14.94 0.0M
2024-04-08 15.11 15.11 15.11 15.11 0.0M
2024-04-05 14.78 14.78 14.78 14.78 0.0M
2024-04-04 14.44 14.44 14.44 14.44 0.0M
2024-04-03 14.12 14.12 14.12 14.12 0.0M
2024-04-02 14.06 14.06 14.06 14.06 0.0M
2024-03-28 14.31 14.31 14.31 14.31 0.0M
2024-03-27 14.31 14.31 14.31 14.31 0.0M
2024-03-26 14.23 14.23 14.23 14.23 0.0M
2024-03-25 14.23 14.23 14.23 14.23 0.0M
2024-03-22 14.49 14.49 14.49 14.49 0.0M
2024-03-21 14.25 14.25 14.25 14.25 0.0M
2024-03-20 14.11 14.11 14.11 14.11 0.0M
2024-03-19 14.06 14.06 14.06 14.06 0.0M
2024-03-18 14.00 14.00 14.00 14.00 0.0M
2024-03-15 13.94 13.94 13.94 13.94 0.0M
2024-03-14 14.29 14.29 14.29 14.29 0.0M
2024-03-13 14.40 14.40 14.40 14.40 0.0M
2024-03-12 14.33 14.33 14.33 14.33 0.0M
2024-03-11 14.12 14.12 14.12 14.12 0.0M
2024-03-08 14.07 14.07 14.07 14.07 0.0M
2024-03-07 13.99 13.99 13.99 13.99 0.0M
2024-03-06 13.99 13.99 13.99 13.99 0.0M
2024-03-05 14.10 14.10 14.10 14.10 0.0M
2024-03-04 14.48 14.48 14.48 14.48 0.0M
2024-03-01 14.32 14.32 14.32 14.32 0.0M
2024-02-29 14.12 14.12 14.12 14.12 0.0M
2024-02-28 14.18 14.18 14.18 14.18 0.0M
2024-02-27 14.29 14.29 14.29 14.29 0.0M
2024-02-26 14.37 14.37 14.37 14.37 0.0M
2024-02-23 14.63 14.63 14.63 14.63 0.0M
2024-02-22 14.74 14.74 14.74 14.74 0.0M
2024-02-21 14.42 14.42 14.42 14.42 0.0M
2024-02-20 14.50 14.50 14.50 14.50 0.0M
2024-02-19 14.52 14.52 14.52 14.52 0.0M
2024-02-16 14.17 14.17 14.17 14.17 0.0M
2024-02-15 13.97 13.97 13.97 13.97 0.0M
2024-02-14 13.49 13.49 13.49 13.49 0.0M
2024-02-13 13.65 13.65 13.65 13.65 0.0M
2024-02-12 13.89 13.89 13.89 13.89 0.0M
2024-02-09 13.93 13.93 13.93 13.93 0.0M
2024-02-08 14.00 14.00 13.96 13.99 0.0M
2024-02-07 13.85 13.85 13.85 13.85 0.0M
2024-02-06 13.75 13.75 13.75 13.75 0.0M
2024-02-05 13.72 13.72 13.72 13.72 0.0M
2024-02-02 13.71 13.71 13.71 13.71 0.0M
2024-02-01 13.54 13.79 13.54 13.79 0.0M
2024-01-31 12.91 13.86 12.91 13.73 0.0M
2024-01-30 13.08 13.08 13.08 13.08 0.0M
2024-01-29 13.09 13.09 13.09 13.09 0.0M
2024-01-26 13.31 13.31 13.31 13.31 0.0M
2024-01-25 13.30 13.30 13.29 13.29 0.0M
2024-01-24 13.29 13.29 13.29 13.29 0.0M
2024-01-23 13.27 13.27 13.27 13.27 0.0M
2024-01-22 12.97 13.25 12.97 13.25 0.0M
2024-01-19 13.25 13.25 13.25 13.25 0.0M
2024-01-18 13.19 13.19 13.19 13.19 0.0M
2024-01-17 13.16 13.16 13.16 13.16 0.0M
2024-01-16 13.42 13.42 13.42 13.42 0.0M
2024-01-15 13.57 13.57 13.57 13.57 0.0M
2024-01-12 13.42 13.42 13.42 13.42 0.0M
2024-01-11 13.53 13.53 13.53 13.53 0.0M
2024-01-10 13.17 13.30 13.17 13.30 0.0M
2024-01-09 13.24 13.24 13.24 13.24 0.0M
2024-01-08 12.92 12.92 12.92 12.92 0.0M
2024-01-05 12.83 12.83 12.83 12.83 0.0M
2024-01-04 12.59 12.59 12.59 12.59 0.0M
2024-01-03 12.89 12.89 12.64 12.64 0.0M
2024-01-02 13.13 13.13 13.13 13.13 0.0M