116,926NOK
1,32%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 116,30 | 117,70 | 116,00 | 117,70 | 1,99% | 17.359,00 |
| 12.02.2026 | 115,20 | 119,90 | 115,00 | 115,40 | 0,09% | 11.264,00 |
| 11.02.2026 | 118,90 | 119,00 | 109,70 | 115,30 | -1,03% | 22.694,00 |
| 10.02.2026 | 115,70 | 117,00 | 115,50 | 116,50 | 1,30% | 5.523,00 |
| 09.02.2026 | 115,10 | 115,70 | 114,80 | 115,00 | 0,17% | 2.860,00 |
| 06.02.2026 | 114,70 | 118,50 | 114,60 | 114,80 | 0,17% | 1.438,00 |
| 05.02.2026 | 113,70 | 114,60 | 111,50 | 114,60 | 0,61% | 1.246,00 |
| 04.02.2026 | 115,70 | 115,70 | 111,60 | 113,90 | -1,98% | 2.742,00 |
| 03.02.2026 | 112,50 | 117,30 | 111,70 | 116,20 | 4,12% | 4.364,00 |
| 02.02.2026 | 110,20 | 112,20 | 109,30 | 111,60 | 0,09% | 4.617,00 |
| 30.01.2026 | 109,90 | 111,50 | 107,50 | 111,50 | 3,53% | 19.630,00 |
| 29.01.2026 | 108,00 | 109,80 | 107,70 | 107,70 | -0,28% | 5.648,00 |
| 28.01.2026 | 107,60 | 108,00 | 105,50 | 108,00 | 0,37% | 150,00 |
| 27.01.2026 | 101,60 | 107,60 | 101,60 | 107,60 | 4,47% | 13.803,00 |
| 26.01.2026 | 105,90 | 105,90 | 103,00 | 103,00 | 0,49% | 6.532,00 |
| 23.01.2026 | 102,00 | 102,50 | 101,70 | 102,50 | -0,97% | 3.500,00 |
| 22.01.2026 | 103,00 | 103,50 | 102,80 | 103,50 | 1,97% | 460,00 |
| 21.01.2026 | 103,50 | 103,50 | 101,10 | 101,50 | -4,15% | 5.324,00 |
| 20.01.2026 | 104,00 | 105,90 | 104,00 | 105,90 | 3,93% | 11,00 |
| 19.01.2026 | 102,20 | 103,00 | 101,60 | 101,90 | -1,64% | 6.118,00 |
| 16.01.2026 | 104,20 | 104,20 | 103,50 | 103,60 | 2,57% | 135,00 |
| 15.01.2026 | 104,80 | 105,20 | 99,00 | 101,00 | -3,53% | 14.070,00 |
| 14.01.2026 | 108,90 | 108,90 | 104,70 | 104,70 | -1,23% | 785,00 |
| 13.01.2026 | 102,60 | 106,00 | 102,60 | 106,00 | 1,05% | 1.503,00 |
| 12.01.2026 | 104,40 | 104,90 | 101,40 | 104,90 | 0,87% | 1.591,00 |
| 09.01.2026 | 104,60 | 104,90 | 104,00 | 104,00 | -0,48% | 1.180,00 |
| 08.01.2026 | 103,90 | 104,50 | 103,90 | 104,50 | 0,00% | 7,00 |
| 07.01.2026 | 103,10 | 104,50 | 101,80 | 104,50 | 6,63% | 3.337,00 |
| 06.01.2026 | 99,10 | 99,80 | 98,00 | 98,00 | -1,61% | 10.108,00 |
| 05.01.2026 | 100,30 | 102,30 | 98,85 | 99,60 | -1,78% | 4.417,00 |
| 02.01.2026 | 102,00 | 103,50 | 98,10 | 101,40 | 0,80% | 1.497,00 |
| 30.12.2025 | 100,70 | 102,40 | 100,60 | 100,60 | 0,70% | 2.491,00 |
| 29.12.2025 | 99,00 | 99,90 | 98,80 | 99,90 | 2,46% | 3.771,00 |
| 23.12.2025 | 95,40 | 97,50 | 95,40 | 97,50 | 2,63% | 8.908,00 |
| 22.12.2025 | 99,05 | 99,75 | 95,00 | 95,00 | -3,36% | 21.122,00 |
| 19.12.2025 | 101,20 | 101,20 | 98,00 | 98,30 | -2,58% | 9.186,00 |
| 18.12.2025 | 102,00 | 102,00 | 100,30 | 100,90 | -0,59% | 4.193,00 |
| 17.12.2025 | 100,90 | 101,50 | 100,90 | 101,50 | 0,00% | 2.100,00 |
| 16.12.2025 | 100,00 | 101,60 | 100,00 | 101,50 | -1,07% | 2.150,00 |
| 15.12.2025 | 103,00 | 105,70 | 102,30 | 102,60 | -0,48% | 12.515,00 |
| 12.12.2025 | 104,00 | 104,80 | 103,10 | 103,10 | -4,09% | 2.419,00 |
| 11.12.2025 | 102,90 | 107,90 | 102,90 | 107,50 | 4,37% | 6.815,00 |
| 10.12.2025 | 104,40 | 105,30 | 102,80 | 103,00 | -1,06% | 141.978,00 |
| 09.12.2025 | 100,70 | 104,10 | 100,70 | 104,10 | 3,07% | 118.711,00 |
| 08.12.2025 | 96,75 | 102,00 | 96,75 | 101,00 | 5,59% | 66.389,00 |
| 05.12.2025 | 95,80 | 95,90 | 94,90 | 95,65 | -0,36% | 1.468,00 |
| 04.12.2025 | 95,65 | 96,70 | 95,65 | 96,00 | 3,90% | 10.082,00 |
| 03.12.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -1,81% | 200,00 |
| 02.12.2025 | 92,70 | 94,10 | 90,55 | 94,10 | 1,35% | 835,00 |
| 01.12.2025 | 90,95 | 92,85 | 90,95 | 92,85 | 0,92% | 4.500,00 |
| 28.11.2025 | 90,05 | 92,00 | 90,05 | 92,00 | 1,60% | 1.333,00 |
| 27.11.2025 | 90,50 | 90,55 | 90,50 | 90,55 | -0,39% | 1.100,00 |
| 26.11.2025 | 88,40 | 91,15 | 88,40 | 90,90 | 0,44% | 11.893,00 |
| 25.11.2025 | 88,30 | 91,05 | 88,30 | 90,50 | 3,02% | 3.161,00 |
| 24.11.2025 | 88,15 | 88,45 | 87,85 | 87,85 | -0,73% | 10.389,00 |
| 21.11.2025 | 90,00 | 90,00 | 88,25 | 88,50 | -1,99% | 37.015,00 |
| 20.11.2025 | 89,75 | 90,75 | 89,40 | 90,30 | 0,56% | 10.642,00 |
| 19.11.2025 | 86,45 | 89,95 | 84,65 | 89,80 | 2,57% | 9.859,00 |
| 18.11.2025 | 86,70 | 87,55 | 86,70 | 87,55 | 0,23% | 5.145,00 |
| 17.11.2025 | 87,35 | 87,35 | 87,35 | 87,35 | 3,74% | 44,00 |
| 14.11.2025 | 84,25 | 84,25 | 84,20 | 84,20 | -2,77% | 1.014,00 |
| 13.11.2025 | 87,00 | 87,00 | 86,60 | 86,60 | 1,23% | 191,00 |
| 12.11.2025 | 85,65 | 85,70 | 85,55 | 85,55 | -0,47% | 890,00 |
| 11.11.2025 | 86,20 | 86,20 | 85,95 | 85,95 | 2,69% | 7.144,00 |
| 10.11.2025 | 86,55 | 86,60 | 83,70 | 83,70 | -2,11% | 3.850,00 |
| 07.11.2025 | 84,50 | 85,50 | 84,50 | 85,50 | 2,58% | 835,00 |
| 06.11.2025 | 82,70 | 83,35 | 82,70 | 83,35 | 4,78% | 1.803,00 |
| 05.11.2025 | 79,30 | 82,70 | 79,30 | 79,55 | 3,65% | 1.334,00 |
| 04.11.2025 | 78,40 | 78,40 | 75,65 | 76,75 | -3,28% | 12.659,00 |
| 03.11.2025 | 78,30 | 80,00 | 78,30 | 79,35 | 1,02% | 1.045,00 |
| 31.10.2025 | 80,10 | 80,10 | 78,00 | 78,55 | -0,19% | 1.476,00 |
| 30.10.2025 | 78,10 | 80,20 | 76,20 | 78,70 | -1,44% | 4.442,00 |
| 29.10.2025 | 79,20 | 81,15 | 79,20 | 79,85 | 1,53% | 8.236,00 |
| 28.10.2025 | 79,15 | 79,15 | 77,25 | 78,65 | 1,42% | 17.237,00 |
| 27.10.2025 | 77,00 | 77,55 | 75,75 | 77,55 | 1,37% | 10.925,00 |
| 24.10.2025 | 76,60 | 76,80 | 76,50 | 76,50 | -0,65% | 3.125,00 |
| 23.10.2025 | 75,85 | 77,00 | 75,85 | 77,00 | 1,52% | 514,00 |
| 22.10.2025 | 76,50 | 76,50 | 75,85 | 75,85 | -0,65% | 2.100,00 |
| 21.10.2025 | 77,20 | 78,00 | 76,35 | 76,35 | -4,26% | 3.420,00 |
| 20.10.2025 | 79,75 | 79,75 | 79,75 | 79,75 | 2,57% | 31,00 |
| 17.10.2025 | 76,30 | 77,75 | 74,90 | 77,75 | 0,71% | 6.840,00 |
| 16.10.2025 | 78,00 | 78,20 | 77,20 | 77,20 | -1,84% | 2.275,00 |
| 15.10.2025 | 79,00 | 79,00 | 77,95 | 78,65 | 0,25% | 17.442,00 |
| 14.10.2025 | 81,25 | 81,25 | 77,00 | 78,45 | -1,07% | 12.336,00 |
| 13.10.2025 | 82,50 | 82,50 | 78,05 | 79,30 | -5,60% | 74.947,00 |
| 10.10.2025 | 84,40 | 86,25 | 83,80 | 84,00 | 0,60% | 13.489,00 |
| 09.10.2025 | 83,85 | 84,95 | 83,50 | 83,50 | -0,60% | 10.380,00 |
| 08.10.2025 | 85,65 | 85,65 | 84,00 | 84,00 | 0,00% | 1.675,00 |
| 07.10.2025 | 90,10 | 90,10 | 84,00 | 84,00 | -6,67% | 63.648,00 |
| 06.10.2025 | 90,65 | 90,65 | 89,50 | 90,00 | -0,06% | 1.286,00 |
| 03.10.2025 | 90,25 | 90,25 | 89,10 | 90,05 | 2,33% | 424,00 |
| 02.10.2025 | 90,00 | 90,45 | 88,00 | 88,00 | -1,07% | 2.263,00 |
| 01.10.2025 | 88,70 | 90,35 | 87,60 | 88,95 | 0,17% | 71.662,00 |
| 30.09.2025 | 90,40 | 90,60 | 88,80 | 88,80 | -2,31% | 7.807,00 |
| 29.09.2025 | 91,05 | 91,60 | 90,90 | 90,90 | -3,19% | 1.515,00 |
| 26.09.2025 | 92,30 | 93,90 | 91,80 | 93,90 | 0,97% | 797,00 |
| 25.09.2025 | 93,40 | 94,20 | 93,00 | 93,00 | 0,54% | 462,00 |
| 24.09.2025 | 93,00 | 93,00 | 92,50 | 92,50 | -1,44% | 21.028,00 |
| 23.09.2025 | 93,45 | 93,85 | 92,50 | 93,85 | 1,13% | 3.221,00 |
| 22.09.2025 | 92,50 | 93,35 | 92,50 | 92,80 | 0,22% | 9.821,00 |