81,238NOK
-1,23%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 82,14 | 82,18 | 80,65 | 81,42 | -1,01% | - |
| 03.07.2025 | 81,30 | 82,25 | 81,00 | 82,25 | 0,67% | 4.769,00 |
| 02.07.2025 | 80,10 | 81,70 | 80,10 | 81,70 | 2,13% | 22.648,00 |
| 01.07.2025 | 80,10 | 80,30 | 79,50 | 80,00 | -3,15% | 7.061,00 |
| 30.06.2025 | 83,20 | 83,20 | 82,60 | 82,60 | -0,96% | 6.381,00 |
| 27.06.2025 | 82,85 | 84,00 | 82,85 | 83,40 | 0,30% | 5.309,00 |
| 26.06.2025 | 82,50 | 83,40 | 82,25 | 83,15 | 1,28% | 5.309,00 |
| 25.06.2025 | 83,05 | 83,05 | 81,75 | 82,10 | -0,55% | 4.205,00 |
| 24.06.2025 | 81,85 | 83,75 | 81,75 | 82,55 | 0,98% | 3.730,00 |
| 23.06.2025 | 84,25 | 84,25 | 80,60 | 81,75 | -3,02% | 2.555,00 |
| 20.06.2025 | 84,45 | 84,65 | 83,00 | 84,30 | -0,94% | 4.769,00 |
| 19.06.2025 | 84,60 | 85,80 | 84,30 | 85,10 | 0,06% | 2.537,00 |
| 18.06.2025 | 84,80 | 87,45 | 84,55 | 85,05 | -0,58% | 3.779,00 |
| 17.06.2025 | 85,05 | 85,80 | 85,05 | 85,55 | 1,42% | 1.974,00 |
| 16.06.2025 | 87,15 | 87,65 | 84,35 | 84,35 | -1,40% | 2.507,00 |
| 13.06.2025 | 84,00 | 86,55 | 83,90 | 85,55 | 1,00% | 3.544,00 |
| 12.06.2025 | 83,40 | 84,70 | 82,80 | 84,70 | 0,59% | 4.400,00 |
| 11.06.2025 | 84,20 | 84,20 | 84,20 | 84,20 | 1,08% | 1.000,00 |
| 10.06.2025 | 87,75 | 87,75 | 81,55 | 83,30 | -1,93% | 8.801,00 |
| 09.06.2025 | 85,72 | 85,75 | 84,51 | 84,94 | -0,60% | - |
| 06.06.2025 | 81,90 | 85,45 | 80,60 | 85,45 | 6,08% | 5.762,00 |
| 05.06.2025 | 81,00 | 81,00 | 80,55 | 80,55 | 0,56% | 1.098,00 |
| 04.06.2025 | 80,00 | 80,10 | 79,85 | 80,10 | 0,50% | 586,00 |
| 03.06.2025 | 81,45 | 81,45 | 79,00 | 79,70 | -1,54% | 2.807,00 |
| 02.06.2025 | 78,50 | 80,95 | 78,50 | 80,95 | 1,31% | 1.485,00 |
| 30.05.2025 | 79,70 | 80,90 | 79,10 | 79,90 | 1,40% | 9.855,00 |
| 29.05.2025 | 80,13 | 80,51 | 78,71 | 78,80 | -0,38% | - |
| 28.05.2025 | 80,95 | 80,95 | 79,10 | 79,10 | -2,47% | 267,00 |
| 27.05.2025 | 81,25 | 81,30 | 80,55 | 81,10 | -0,67% | 2.064,00 |
| 26.05.2025 | 83,00 | 83,00 | 81,55 | 81,65 | 1,81% | 423,00 |
| 23.05.2025 | 82,10 | 82,10 | 79,00 | 80,20 | -0,68% | 3.418,00 |
| 22.05.2025 | 82,00 | 82,00 | 79,10 | 80,75 | -1,04% | 27.548,00 |
| 21.05.2025 | 86,20 | 86,20 | 81,60 | 81,60 | -2,97% | 1.337,00 |
| 20.05.2025 | 84,20 | 84,95 | 83,45 | 84,10 | 0,42% | 7.493,00 |
| 19.05.2025 | 83,50 | 84,45 | 82,75 | 83,75 | -0,89% | 1.349,00 |
| 16.05.2025 | 83,85 | 85,00 | 83,85 | 84,50 | 3,17% | 3.159,00 |
| 15.05.2025 | 82,30 | 83,65 | 81,90 | 81,90 | -1,56% | 427,00 |
| 14.05.2025 | 82,95 | 85,00 | 81,80 | 83,20 | 0,30% | 43.469,00 |
| 13.05.2025 | 80,85 | 83,05 | 80,85 | 82,95 | 5,80% | 6.038,00 |
| 12.05.2025 | 77,55 | 80,00 | 77,35 | 78,40 | 6,09% | 14.569,00 |
| 09.05.2025 | 72,45 | 74,95 | 72,45 | 73,90 | 2,07% | 21.431,00 |
| 08.05.2025 | 74,00 | 74,00 | 70,85 | 72,40 | -1,83% | 3.301,00 |
| 07.05.2025 | 72,80 | 73,75 | 72,80 | 73,75 | -1,80% | 412,00 |
| 06.05.2025 | 78,00 | 78,00 | 75,00 | 75,10 | -3,10% | 11.075,00 |
| 05.05.2025 | 78,55 | 78,55 | 77,50 | 77,50 | 1,97% | 12.111,00 |
| 02.05.2025 | 74,75 | 78,05 | 74,75 | 76,00 | 2,01% | 1.965,00 |
| 30.04.2025 | 76,65 | 76,80 | 74,50 | 74,50 | -0,67% | 1.834,00 |
| 29.04.2025 | 73,45 | 75,05 | 72,95 | 75,00 | 1,35% | 16.629,00 |
| 28.04.2025 | 72,90 | 74,00 | 71,75 | 74,00 | 1,72% | 30.287,00 |
| 25.04.2025 | 73,00 | 73,00 | 71,70 | 72,75 | 2,83% | 24.726,00 |
| 24.04.2025 | 71,50 | 71,50 | 70,00 | 70,75 | -1,39% | 2.017,00 |
| 23.04.2025 | 68,25 | 71,75 | 67,85 | 71,75 | 7,65% | 3.470,00 |
| 22.04.2025 | 72,20 | 72,20 | 64,25 | 66,65 | -5,26% | 12.186,00 |
| 16.04.2025 | 73,85 | 75,65 | 70,10 | 70,35 | -5,12% | 4.106,00 |
| 15.04.2025 | 73,35 | 74,40 | 72,50 | 74,15 | 2,06% | 15.781,00 |
| 14.04.2025 | 73,55 | 75,00 | 72,05 | 72,65 | 1,11% | 20.464,00 |
| 11.04.2025 | 69,45 | 71,85 | 67,80 | 71,85 | 6,37% | 4.346,00 |
| 10.04.2025 | 72,25 | 74,70 | 67,10 | 67,55 | 3,68% | 40.810,00 |
| 09.04.2025 | 67,50 | 67,50 | 62,40 | 65,15 | -3,91% | 33.142,00 |
| 08.04.2025 | 69,15 | 69,25 | 65,55 | 67,80 | -0,15% | 28.510,00 |
| 07.04.2025 | 64,05 | 68,80 | 55,55 | 67,90 | 5,85% | 37.194,00 |
| 04.04.2025 | 66,30 | 66,30 | 63,00 | 64,15 | -8,49% | 56.527,00 |
| 03.04.2025 | 71,35 | 71,55 | 67,50 | 70,10 | -2,91% | 58.915,00 |
| 02.04.2025 | 72,90 | 72,90 | 70,95 | 72,20 | -1,70% | 3.199,00 |
| 01.04.2025 | 73,45 | 74,25 | 72,75 | 73,45 | 0,82% | 1.650,00 |
| 31.03.2025 | 73,80 | 73,80 | 71,60 | 72,85 | -4,83% | 8.166,00 |
| 28.03.2025 | 77,00 | 77,35 | 75,45 | 76,55 | 3,87% | 43.749,00 |
| 27.03.2025 | 80,25 | 80,25 | 72,35 | 73,70 | -7,88% | 28.481,00 |
| 26.03.2025 | 82,80 | 82,80 | 79,55 | 80,00 | -15,25% | 19.977,00 |
| 25.03.2025 | 95,50 | 96,35 | 94,10 | 94,40 | -1,26% | 3.007,00 |
| 24.03.2025 | 98,45 | 99,65 | 95,35 | 95,60 | 2,58% | 12.267,00 |
| 21.03.2025 | 93,05 | 93,55 | 92,45 | 93,20 | -0,85% | 3.081,00 |
| 20.03.2025 | 96,50 | 96,50 | 94,00 | 94,00 | -2,29% | 1.314,00 |
| 19.03.2025 | 94,25 | 97,05 | 94,25 | 96,20 | 3,11% | 3.269,00 |
| 18.03.2025 | 95,00 | 95,00 | 93,30 | 93,30 | -0,74% | 1.562,00 |
| 17.03.2025 | 93,40 | 94,00 | 93,40 | 94,00 | 3,01% | 701,00 |
| 14.03.2025 | 96,15 | 96,25 | 90,90 | 91,25 | -3,08% | 7.752,00 |
| 13.03.2025 | 93,95 | 94,60 | 93,55 | 94,15 | 1,45% | 25.925,00 |
| 12.03.2025 | 91,40 | 93,90 | 89,95 | 92,80 | 2,88% | 58.639,00 |
| 11.03.2025 | 90,20 | 90,20 | 90,20 | 90,20 | -0,11% | 60,00 |
| 10.03.2025 | 90,80 | 90,90 | 90,00 | 90,30 | 0,84% | 9.863,00 |
| 07.03.2025 | 90,20 | 90,20 | 88,40 | 89,55 | -0,06% | 843,00 |
| 06.03.2025 | 90,00 | 90,65 | 88,80 | 89,60 | 3,29% | 3.331,00 |
| 05.03.2025 | 85,50 | 89,00 | 85,50 | 86,75 | 4,77% | 38.510,00 |
| 04.03.2025 | 85,10 | 85,30 | 82,80 | 82,80 | -4,06% | 22.437,00 |
| 03.03.2025 | 88,90 | 88,90 | 86,30 | 86,30 | 0,06% | 8.343,00 |
| 28.02.2025 | 86,35 | 86,35 | 85,40 | 86,25 | -0,40% | 33.542,00 |
| 27.02.2025 | 89,00 | 89,00 | 85,60 | 86,60 | -1,87% | 8.411,00 |
| 26.02.2025 | 88,20 | 88,80 | 86,80 | 88,25 | 0,34% | 16.935,00 |
| 25.02.2025 | 92,10 | 92,10 | 87,95 | 87,95 | -4,97% | 12.039,00 |
| 24.02.2025 | 92,70 | 93,65 | 92,40 | 92,55 | -0,70% | 31.601,00 |
| 21.02.2025 | 96,00 | 96,00 | 93,20 | 93,20 | -1,32% | 1.607,00 |
| 20.02.2025 | 94,70 | 94,70 | 93,55 | 94,45 | -1,31% | 1.221,00 |
| 19.02.2025 | 97,00 | 97,00 | 95,65 | 95,70 | -0,88% | 4.371,00 |
| 18.02.2025 | 97,95 | 98,10 | 96,00 | 96,55 | 0,57% | 3.949,00 |
| 17.02.2025 | 98,30 | 98,30 | 96,00 | 96,00 | -1,64% | 2.917,00 |
| 14.02.2025 | 98,30 | 98,30 | 95,50 | 97,60 | 1,19% | 7.831,00 |
| 13.02.2025 | 98,20 | 98,20 | 94,65 | 96,45 | 0,05% | 2.846,00 |
| 12.02.2025 | 97,50 | 100,70 | 95,90 | 96,40 | 2,77% | 48.740,00 |
| 11.02.2025 | 91,80 | 94,50 | 91,65 | 93,80 | 3,82% | 64.712,00 |