16,390€
-1,44%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,67 | 16,74 | 16,10 | 16,39 | -1,44% | 6.825,00 |
| 19.10.2026 | 16,58 | 16,88 | 16,53 | 16,63 | 0,82% | 2.750,00 |
| 16.10.2026 | 16,66 | 16,77 | 16,39 | 16,50 | -0,66% | 138.000,00 |
| 15.10.2026 | 16,10 | 16,74 | 16,09 | 16,61 | 1,96% | 3.157,00 |
| 14.10.2026 | 16,61 | 16,94 | 16,20 | 16,29 | -1,36% | 30.848,00 |
| 13.10.2026 | 16,13 | 16,68 | 16,07 | 16,51 | 2,42% | - |
| 12.10.2026 | 16,16 | 16,31 | 15,97 | 16,12 | -0,15% | 16.300,00 |
| 09.10.2026 | 15,85 | 16,28 | 15,66 | 16,15 | 2,31% | - |
| 08.10.2026 | 15,37 | 15,84 | 15,23 | 15,78 | 2,20% | 92.925,00 |
| 07.10.2026 | 15,75 | 16,03 | 15,12 | 15,44 | -3,08% | 10.300,00 |
| 06.10.2026 | 17,07 | 17,13 | 14,54 | 15,93 | -6,76% | 11.272,00 |
| 05.10.2026 | 16,90 | 17,27 | 16,81 | 17,09 | 0,71% | 3.440,00 |
| 02.10.2026 | 16,79 | 17,03 | 16,77 | 16,97 | 0,98% | 13.700,00 |
| 01.10.2026 | 16,68 | 16,88 | 16,30 | 16,80 | 0,96% | 21.314,00 |
| 30.09.2026 | 16,60 | 16,84 | 16,45 | 16,64 | 0,48% | 4.600,00 |
| 29.09.2026 | 16,64 | 16,67 | 16,22 | 16,56 | -0,78% | 8.500,00 |
| 28.09.2026 | 16,53 | 16,86 | 16,48 | 16,69 | 0,30% | 52.714,00 |
| 25.09.2026 | 16,70 | 16,73 | 16,35 | 16,64 | 0,06% | 1.620,00 |
| 24.09.2026 | 16,28 | 16,92 | 16,27 | 16,63 | 1,65% | 850,00 |
| 23.09.2026 | 16,81 | 16,86 | 16,16 | 16,36 | -1,86% | 8.250,00 |
| 22.09.2026 | 16,72 | 16,84 | 16,09 | 16,67 | -0,18% | - |
| 21.09.2026 | 16,80 | 16,82 | 16,41 | 16,70 | 0,24% | 1.330,00 |
| 18.09.2026 | 16,79 | 17,10 | 16,45 | 16,66 | -0,69% | 7.800,00 |
| 17.09.2026 | 16,90 | 17,09 | 16,50 | 16,78 | -0,21% | - |
| 16.09.2026 | 16,67 | 16,90 | 16,42 | 16,81 | 1,08% | - |
| 15.09.2026 | 16,28 | 16,72 | 16,21 | 16,63 | 2,06% | 11.544,00 |
| 14.09.2026 | 15,86 | 16,53 | 15,75 | 16,30 | 2,45% | 7.500,00 |
| 11.09.2026 | 15,80 | 15,94 | 15,43 | 15,91 | 1,37% | - |
| 10.09.2026 | 15,75 | 16,02 | 15,69 | 15,69 | -0,22% | - |
| 09.09.2026 | 15,34 | 15,84 | 15,29 | 15,73 | 1,81% | 11.960,00 |
| 08.09.2026 | 15,35 | 15,68 | 15,30 | 15,45 | 0,29% | 15.400,00 |
| 07.09.2026 | 15,56 | 15,60 | 15,20 | 15,40 | -1,35% | 125.060,00 |
| 04.09.2026 | 15,26 | 15,62 | 15,15 | 15,61 | 2,50% | 129.600,00 |
| 03.09.2026 | 14,81 | 15,33 | 14,79 | 15,23 | 2,04% | 86.688,00 |
| 02.09.2026 | 15,05 | 15,16 | 14,82 | 14,93 | -0,57% | - |
| 01.09.2026 | 14,83 | 15,13 | 14,76 | 15,01 | 0,54% | 11.800,00 |
| 31.08.2026 | 14,56 | 15,04 | 14,55 | 14,93 | 2,68% | - |
| 28.08.2026 | 14,69 | 14,73 | 14,36 | 14,54 | -0,72% | 32.180,00 |
| 27.08.2026 | 14,70 | 14,70 | 14,22 | 14,65 | 0,55% | - |
| 26.08.2026 | 14,98 | 15,00 | 14,37 | 14,57 | -6,33% | 50.000,00 |
| 25.08.2026 | 15,68 | 15,73 | 15,32 | 15,55 | -0,67% | - |
| 24.08.2026 | 15,22 | 15,72 | 15,15 | 15,66 | 2,93% | 10.712,00 |
| 21.08.2026 | 14,73 | 15,34 | 14,44 | 15,21 | 3,86% | 7.950,00 |
| 20.08.2026 | 15,34 | 15,38 | 14,41 | 14,65 | -4,37% | 13.750,00 |
| 19.08.2026 | 15,18 | 15,43 | 15,09 | 15,32 | 0,07% | 62.100,00 |
| 18.08.2026 | 15,22 | 15,44 | 15,11 | 15,31 | 0,53% | 62.150,00 |
| 17.08.2026 | 14,82 | 15,28 | 14,80 | 15,23 | 4,28% | 16.880,00 |
| 14.08.2026 | 14,61 | 14,91 | 14,26 | 14,60 | -0,24% | 5.800,00 |
| 13.08.2026 | 14,05 | 14,71 | 14,05 | 14,64 | 3,94% | 12.950,00 |
| 12.08.2026 | 13,58 | 14,17 | 13,55 | 14,08 | 4,14% | 41.920,00 |
| 11.08.2026 | 13,61 | 13,67 | 13,22 | 13,52 | 0,11% | 4.320,00 |
| 10.08.2026 | 13,51 | 13,76 | 12,98 | 13,51 | -0,30% | 1.170,00 |
| 07.08.2026 | 13,07 | 13,83 | 13,03 | 13,55 | 4,15% | 2.682,00 |
| 06.08.2026 | 13,04 | 13,05 | 12,68 | 13,01 | 0,08% | 5.300,00 |
| 05.08.2026 | 13,24 | 13,31 | 12,89 | 13,00 | -1,63% | 5.500,00 |
| 04.08.2026 | 13,44 | 13,55 | 13,14 | 13,21 | -1,34% | 400,00 |
| 03.08.2026 | 13,70 | 13,71 | 13,20 | 13,39 | -0,56% | 72.000,00 |
| 31.07.2026 | 13,47 | 13,62 | 13,40 | 13,47 | 0,19% | 17.816,00 |
| 30.07.2026 | 13,15 | 13,58 | 13,11 | 13,44 | 2,56% | - |
| 29.07.2026 | 13,21 | 13,53 | 13,10 | 13,11 | -0,83% | 6.150,00 |
| 28.07.2026 | 13,07 | 13,28 | 12,91 | 13,22 | 1,26% | 17.100,00 |
| 27.07.2026 | 13,41 | 13,45 | 12,95 | 13,05 | -2,50% | 70.470,00 |
| 24.07.2026 | 13,20 | 13,44 | 13,10 | 13,39 | 1,32% | 450,00 |
| 23.07.2026 | 12,83 | 13,42 | 12,83 | 13,21 | 2,92% | 10.500,00 |
| 22.07.2026 | 12,87 | 12,96 | 12,81 | 12,84 | -0,27% | - |
| 21.07.2026 | 12,71 | 12,87 | 12,46 | 12,87 | 2,80% | 3.165,00 |
| 20.07.2026 | 12,61 | 12,61 | 12,28 | 12,52 | 0,24% | - |
| 17.07.2026 | 12,48 | 12,65 | 12,39 | 12,49 | -0,24% | 3.000,00 |
| 16.07.2026 | 12,69 | 12,73 | 12,44 | 12,52 | -1,26% | 3.675,00 |
| 15.07.2026 | 12,76 | 12,81 | 12,57 | 12,68 | -0,55% | - |
| 14.07.2026 | 12,47 | 12,82 | 12,39 | 12,75 | 2,25% | 67.400,00 |
| 13.07.2026 | 11,97 | 12,48 | 11,88 | 12,47 | 3,61% | 36.604,00 |
| 10.07.2026 | 11,89 | 12,11 | 11,84 | 12,04 | 0,96% | - |
| 09.07.2026 | 12,37 | 12,38 | 11,88 | 11,92 | -2,85% | - |
| 08.07.2026 | 11,86 | 12,33 | 11,82 | 12,27 | 3,24% | 20.000,00 |
| 07.07.2026 | 11,83 | 11,93 | 11,61 | 11,89 | 0,85% | - |
| 06.07.2026 | 12,07 | 12,13 | 11,46 | 11,79 | -2,44% | 21.560,00 |
| 03.07.2026 | 12,02 | 12,29 | 11,89 | 12,08 | 1,13% | 16.093,00 |
| 02.07.2026 | 11,41 | 12,07 | 11,30 | 11,95 | 4,69% | - |
| 01.07.2026 | 11,55 | 11,75 | 11,14 | 11,41 | -1,08% | 5.720,00 |
| 30.06.2026 | 11,60 | 12,02 | 11,53 | 11,54 | -0,22% | 110,00 |
| 29.06.2026 | 11,92 | 12,01 | 11,45 | 11,56 | -2,41% | 99.100,00 |
| 26.06.2026 | 11,91 | 12,20 | 11,76 | 11,85 | -1,50% | - |
| 25.06.2026 | 11,95 | 12,11 | 11,71 | 12,03 | 1,56% | 7.000,00 |
| 24.06.2026 | 11,99 | 12,32 | 11,83 | 11,84 | -1,37% | 76.000,00 |
| 23.06.2026 | 12,04 | 12,26 | 11,87 | 12,01 | -1,19% | - |
| 22.06.2026 | 11,51 | 12,19 | 11,50 | 12,15 | 5,61% | - |
| 19.06.2026 | 11,44 | 11,87 | 11,43 | 11,51 | -0,04% | - |
| 18.06.2026 | 11,90 | 12,04 | 11,39 | 11,51 | -2,66% | 21.360,00 |
| 17.06.2026 | 12,05 | 12,16 | 11,82 | 11,83 | -1,62% | 2.600,00 |
| 16.06.2026 | 12,21 | 12,23 | 11,97 | 12,02 | -0,33% | 123.640,00 |
| 15.06.2026 | 12,77 | 12,78 | 11,91 | 12,06 | -4,44% | 14.670,00 |
| 12.06.2026 | 12,83 | 12,89 | 12,25 | 12,62 | -1,83% | 6.150,00 |
| 11.06.2026 | 12,19 | 12,97 | 12,15 | 12,86 | 5,59% | 11.665,00 |
| 10.06.2026 | 11,79 | 12,34 | 11,78 | 12,18 | 3,40% | 95.100,00 |
| 09.06.2026 | 11,83 | 12,02 | 11,56 | 11,78 | -0,55% | 161.600,00 |
| 08.06.2026 | 11,67 | 11,97 | 11,67 | 11,84 | 2,16% | 13.175,00 |
| 05.06.2026 | 11,69 | 11,99 | 11,59 | 11,59 | -1,02% | 38.760,00 |
| 04.06.2026 | 11,50 | 11,78 | 11,30 | 11,71 | 2,00% | 7.980,00 |
| 03.06.2026 | 11,31 | 11,55 | 11,12 | 11,48 | 1,50% | 360,00 |