11,920€
-2,85%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 10,92 | 11,10 | 10,80 | 10,82 | -0,82% | 3.300,00 |
| 20.04.2026 | 10,74 | 11,00 | 10,73 | 10,91 | 0,83% | 3.200,00 |
| 17.04.2026 | 11,07 | 11,16 | 10,62 | 10,82 | -2,35% | - |
| 16.04.2026 | 11,08 | 11,13 | 10,93 | 11,08 | 0,36% | - |
| 15.04.2026 | 11,16 | 11,20 | 10,98 | 11,04 | -1,16% | 13.050,00 |
| 14.04.2026 | 11,72 | 11,74 | 11,13 | 11,17 | -4,86% | 8.360,00 |
| 13.04.2026 | 11,41 | 11,82 | 11,41 | 11,74 | 2,26% | 42.750,00 |
| 10.04.2026 | 11,84 | 11,85 | 11,43 | 11,48 | -2,46% | - |
| 09.04.2026 | 11,42 | 11,87 | 11,40 | 11,77 | 2,53% | 71.100,00 |
| 08.04.2026 | 11,76 | 11,79 | 10,91 | 11,48 | 0,35% | 20.200,00 |
| 07.04.2026 | 11,39 | 11,55 | 11,28 | 11,44 | 0,70% | 10.000,00 |
| 02.04.2026 | 11,27 | 11,48 | 11,25 | 11,36 | -0,66% | 44.200,00 |
| 01.04.2026 | 11,02 | 11,44 | 10,86 | 11,44 | 4,05% | - |
| 31.03.2026 | 10,80 | 11,01 | 10,48 | 10,99 | 2,66% | 16.800,00 |
| 30.03.2026 | 10,50 | 10,80 | 10,47 | 10,71 | 2,00% | - |
| 27.03.2026 | 10,87 | 10,92 | 10,27 | 10,50 | -3,18% | 10.800,00 |
| 26.03.2026 | 10,81 | 10,96 | 10,70 | 10,84 | 0,09% | 26.491,00 |
| 25.03.2026 | 11,01 | 11,05 | 10,62 | 10,83 | -1,37% | 6.210,00 |
| 24.03.2026 | 10,21 | 11,05 | 10,21 | 10,98 | 6,60% | - |
| 23.03.2026 | 10,43 | 10,58 | 10,18 | 10,30 | -2,55% | - |
| 20.03.2026 | 11,28 | 11,34 | 10,52 | 10,57 | -6,38% | 16.600,00 |
| 19.03.2026 | 11,26 | 11,46 | 11,17 | 11,29 | 0,04% | - |
| 18.03.2026 | 10,89 | 11,46 | 10,86 | 11,29 | 4,49% | 49.500,00 |
| 17.03.2026 | 10,46 | 10,85 | 10,45 | 10,80 | 2,56% | 4.700,00 |
| 16.03.2026 | 10,59 | 10,59 | 9,97 | 10,53 | 0,19% | 18.800,00 |
| 13.03.2026 | 10,90 | 10,91 | 10,06 | 10,51 | -3,36% | 143.500,00 |
| 12.03.2026 | 10,97 | 11,22 | 10,81 | 10,88 | -1,76% | 10.668,00 |
| 11.03.2026 | 11,14 | 11,24 | 10,94 | 11,07 | 0,18% | - |
| 10.03.2026 | 11,19 | 11,31 | 10,80 | 11,05 | -8,56% | 14.580,00 |
| 09.03.2026 | 11,83 | 12,25 | 11,68 | 12,09 | 1,60% | 17.000,00 |
| 06.03.2026 | 11,76 | 12,06 | 11,68 | 11,90 | 1,15% | 22.575,00 |
| 05.03.2026 | 11,98 | 12,19 | 11,47 | 11,76 | -2,45% | 1.100,00 |
| 04.03.2026 | 12,07 | 12,20 | 11,79 | 12,06 | -1,27% | 21.600,00 |
| 03.03.2026 | 12,23 | 12,27 | 11,81 | 12,21 | 0,37% | 97.290,00 |
| 02.03.2026 | 11,46 | 12,22 | 11,45 | 12,17 | 4,83% | 11.387,00 |
| 27.02.2026 | 11,48 | 11,75 | 11,42 | 11,61 | 0,83% | - |
| 26.02.2026 | 11,34 | 11,63 | 11,34 | 11,51 | 1,10% | 11.835,00 |
| 25.02.2026 | 11,43 | 11,58 | 11,28 | 11,39 | -0,13% | - |
| 24.02.2026 | 11,23 | 11,49 | 11,15 | 11,40 | 1,65% | 40.000,00 |
| 23.02.2026 | 11,33 | 11,48 | 11,13 | 11,22 | -1,32% | 13.200,00 |
| 20.02.2026 | 11,44 | 11,54 | 11,29 | 11,37 | -0,44% | 40.370,00 |
| 19.02.2026 | 11,31 | 11,54 | 11,23 | 11,42 | 0,84% | - |
| 18.02.2026 | 10,86 | 11,37 | 10,85 | 11,32 | 4,28% | 7.600,00 |
| 17.02.2026 | 10,77 | 10,90 | 10,71 | 10,86 | 0,51% | 6.400,00 |