15,725€
2,24%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 11,23 | 11,42 | 11,14 | 11,31 | -0,79% | 3.900,00 |
| 01.06.2026 | 11,08 | 11,45 | 10,94 | 11,40 | 4,20% | 4.820,00 |
| 29.05.2026 | 11,13 | 11,32 | 10,93 | 10,94 | -2,58% | 1.680,00 |
| 28.05.2026 | 11,32 | 11,54 | 11,05 | 11,23 | -1,36% | 67.530,00 |
| 27.05.2026 | 11,43 | 11,63 | 11,34 | 11,39 | 0,00% | - |
| 26.05.2026 | 11,48 | 11,55 | 11,23 | 11,39 | -0,78% | - |
| 25.05.2026 | 11,48 | 11,52 | 11,44 | 11,48 | 2,14% | - |
| 22.05.2026 | 11,94 | 11,98 | 11,17 | 11,24 | -5,67% | 46.000,00 |
| 21.05.2026 | 11,77 | 12,09 | 11,75 | 11,91 | 0,63% | 56.100,00 |
| 20.05.2026 | 11,58 | 11,94 | 11,57 | 11,84 | 1,81% | 115.000,00 |
| 19.05.2026 | 11,63 | 11,90 | 11,62 | 11,63 | -0,26% | 17.510,00 |
| 18.05.2026 | 11,38 | 11,74 | 11,34 | 11,66 | 1,52% | - |
| 15.05.2026 | 11,30 | 11,58 | 11,29 | 11,48 | 0,97% | - |
| 14.05.2026 | 11,60 | 11,68 | 11,37 | 11,37 | -1,90% | 13.250,00 |
| 13.05.2026 | 11,55 | 11,72 | 11,36 | 11,59 | 0,52% | 10.500,00 |
| 12.05.2026 | 11,24 | 11,57 | 11,19 | 11,53 | 2,13% | 64.079,00 |
| 11.05.2026 | 10,79 | 11,39 | 10,79 | 11,29 | 6,01% | - |
| 08.05.2026 | 9,99 | 10,66 | 9,99 | 10,65 | 6,93% | - |
| 07.05.2026 | 10,56 | 10,61 | 9,87 | 9,96 | -5,46% | - |
| 06.05.2026 | 10,80 | 10,91 | 10,33 | 10,54 | -2,99% | - |
| 05.05.2026 | 10,69 | 10,99 | 10,57 | 10,86 | 1,69% | - |
| 04.05.2026 | 10,97 | 11,17 | 10,63 | 10,68 | -2,33% | - |
| 30.04.2026 | 10,76 | 10,97 | 10,73 | 10,94 | 1,63% | 4.900,00 |
| 29.04.2026 | 10,67 | 10,96 | 10,58 | 10,76 | 1,13% | 30.000,00 |
| 28.04.2026 | 10,60 | 10,76 | 10,55 | 10,64 | 0,33% | - |
| 27.04.2026 | 10,62 | 10,71 | 10,56 | 10,61 | -0,38% | - |
| 24.04.2026 | 10,48 | 10,70 | 10,47 | 10,65 | 1,67% | - |
| 23.04.2026 | 10,39 | 10,75 | 10,38 | 10,47 | 0,05% | 2.200,00 |
| 22.04.2026 | 10,92 | 10,98 | 10,42 | 10,47 | -3,28% | 450,00 |