10,650€
6,55%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 10,39 | 10,88 | 10,37 | 10,80 | 4,15% | 50.735,00 |
| 13.02.2026 | 10,60 | 10,60 | 10,27 | 10,37 | -1,61% | 6.690,00 |
| 12.02.2026 | 10,51 | 10,95 | 10,19 | 10,54 | 0,57% | 16.632,00 |
| 11.02.2026 | 10,31 | 10,54 | 9,97 | 10,48 | 2,69% | - |
| 10.02.2026 | 10,19 | 10,35 | 10,12 | 10,21 | 0,10% | - |
| 09.02.2026 | 10,01 | 10,22 | 9,96 | 10,20 | 1,14% | 19.800,00 |
| 06.02.2026 | 9,80 | 10,14 | 9,78 | 10,08 | 2,80% | 74.000,00 |
| 05.02.2026 | 9,90 | 9,96 | 9,72 | 9,81 | -1,11% | - |
| 04.02.2026 | 10,28 | 10,28 | 9,74 | 9,92 | -2,03% | 44.380,00 |
| 03.02.2026 | 9,81 | 10,31 | 9,81 | 10,12 | 3,46% | 7.050,00 |
| 02.02.2026 | 9,60 | 9,92 | 9,59 | 9,78 | 0,50% | - |
| 30.01.2026 | 9,39 | 9,81 | 9,38 | 9,73 | 2,96% | 35.585,00 |
| 29.01.2026 | 9,37 | 9,59 | 9,34 | 9,45 | 1,21% | 19.800,00 |
| 28.01.2026 | 9,42 | 9,42 | 9,14 | 9,34 | -0,53% | 27.110,00 |
| 27.01.2026 | 8,91 | 9,45 | 8,90 | 9,39 | 5,68% | 21.000,00 |
| 26.01.2026 | 9,02 | 9,03 | 8,85 | 8,89 | -1,22% | 20.750,00 |
| 23.01.2026 | 8,91 | 9,03 | 8,74 | 9,00 | 1,47% | - |
| 22.01.2026 | 8,88 | 8,99 | 8,85 | 8,87 | -0,34% | - |
| 21.01.2026 | 8,86 | 8,93 | 8,70 | 8,90 | 0,70% | 9.375,00 |
| 20.01.2026 | 8,73 | 8,92 | 8,55 | 8,83 | 0,80% | 19.250,00 |
| 19.01.2026 | 8,84 | 8,85 | 8,61 | 8,76 | -2,77% | 14.100,00 |
| 16.01.2026 | 8,76 | 9,02 | 8,74 | 9,01 | 3,04% | - |
| 15.01.2026 | 9,19 | 9,19 | 8,46 | 8,75 | -4,25% | 71.350,00 |
| 14.01.2026 | 9,04 | 9,18 | 8,85 | 9,14 | 1,19% | 143.048,00 |
| 13.01.2026 | 8,95 | 9,09 | 8,92 | 9,03 | 0,96% | 25.080,00 |
| 12.01.2026 | 8,77 | 8,95 | 8,74 | 8,94 | 2,08% | 30.600,00 |
| 09.01.2026 | 8,75 | 8,97 | 8,74 | 8,76 | -0,09% | 109.950,00 |
| 08.01.2026 | 8,81 | 8,84 | 8,70 | 8,77 | -0,48% | 19.380,00 |
| 07.01.2026 | 8,50 | 8,92 | 8,49 | 8,81 | 3,65% | 25.030,00 |
| 06.01.2026 | 8,56 | 8,58 | 8,45 | 8,50 | 0,77% | 4.600,00 |
| 05.01.2026 | 8,60 | 8,66 | 8,40 | 8,44 | -1,11% | 19.446,00 |
| 02.01.2026 | 8,55 | 8,67 | 8,43 | 8,53 | 1,67% | 9.446,00 |
| 30.12.2025 | 8,49 | 8,60 | 8,39 | 8,39 | 0,06% | - |
| 29.12.2025 | 8,23 | 8,50 | 8,23 | 8,39 | 1,51% | - |
| 23.12.2025 | 8,24 | 8,36 | 8,21 | 8,26 | 0,92% | - |
| 22.12.2025 | 8,30 | 8,42 | 8,19 | 8,19 | -2,13% | - |
| 19.12.2025 | 8,49 | 8,51 | 8,22 | 8,36 | -1,30% | - |
| 18.12.2025 | 8,39 | 8,57 | 8,38 | 8,47 | 2,15% | - |
| 17.12.2025 | 8,51 | 8,53 | 8,30 | 8,30 | -1,31% | 8.000,00 |
| 16.12.2025 | 8,56 | 8,60 | 8,38 | 8,41 | -2,49% | - |
| 15.12.2025 | 8,74 | 8,79 | 8,56 | 8,62 | -2,07% | - |
| 12.12.2025 | 9,11 | 9,13 | 8,70 | 8,80 | -2,52% | - |
| 11.12.2025 | 8,86 | 9,10 | 8,74 | 9,03 | 2,82% | - |
| 10.12.2025 | 8,76 | 8,93 | 8,69 | 8,78 | 1,53% | - |