90,098NOK
1,29%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 96,60 | 96,60 | 92,60 | 92,60 | -4,19% | 7.488,00 |
| 18.09.2025 | 93,90 | 97,60 | 93,90 | 96,65 | 2,93% | 49.400,00 |
| 17.09.2025 | 94,40 | 94,55 | 92,65 | 93,90 | -0,69% | 1.676,00 |
| 16.09.2025 | 92,65 | 94,55 | 92,65 | 94,55 | 0,53% | 431,00 |
| 15.09.2025 | 91,50 | 94,75 | 91,40 | 94,05 | 2,79% | 14.831,00 |
| 12.09.2025 | 92,60 | 95,60 | 91,45 | 91,50 | -0,54% | 6.756,00 |
| 11.09.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -0,22% | 2.000,00 |
| 10.09.2025 | 94,00 | 94,00 | 91,40 | 92,20 | -2,74% | 2.162,00 |
| 09.09.2025 | 97,05 | 97,05 | 94,65 | 94,80 | -0,89% | 9.405,00 |
| 08.09.2025 | 93,50 | 95,95 | 93,30 | 95,65 | 1,54% | 18.946,00 |
| 05.09.2025 | 96,35 | 96,35 | 94,20 | 94,20 | 0,48% | 100,00 |
| 04.09.2025 | 91,40 | 93,75 | 91,40 | 93,75 | 2,57% | 1.187,00 |
| 03.09.2025 | 90,60 | 92,45 | 90,60 | 91,40 | 0,94% | 1.970,00 |
| 02.09.2025 | 91,00 | 91,00 | 90,55 | 90,55 | -1,68% | 1.445,00 |
| 01.09.2025 | 93,95 | 93,95 | 90,50 | 92,10 | -1,76% | 15.604,00 |
| 29.08.2025 | 94,10 | 94,10 | 93,75 | 93,75 | -0,90% | 70,00 |
| 28.08.2025 | 93,80 | 97,85 | 93,80 | 94,60 | 1,39% | 424,00 |
| 27.08.2025 | 92,45 | 93,30 | 90,00 | 93,30 | 4,13% | 1.844,00 |
| 26.08.2025 | 92,95 | 97,00 | 89,10 | 89,60 | -13,85% | 26.500,00 |
| 25.08.2025 | 105,00 | 105,00 | 103,00 | 104,00 | -2,80% | 33.200,00 |
| 22.08.2025 | 102,80 | 107,00 | 102,40 | 107,00 | 4,80% | 46.332,00 |
| 21.08.2025 | 101,50 | 102,10 | 101,50 | 102,10 | 0,59% | 5.010,00 |
| 20.08.2025 | 101,70 | 102,00 | 101,30 | 101,50 | 1,10% | 8.070,00 |
| 19.08.2025 | 101,30 | 102,00 | 100,10 | 100,40 | 0,80% | 40.893,00 |
| 18.08.2025 | 99,10 | 102,30 | 98,00 | 99,60 | 1,12% | 43.843,00 |
| 15.08.2025 | 97,70 | 98,50 | 97,70 | 98,50 | -0,76% | 7.377,00 |
| 14.08.2025 | 101,70 | 102,30 | 99,25 | 99,25 | -2,60% | 1.262,00 |
| 13.08.2025 | 102,70 | 102,70 | 101,20 | 101,90 | 0,69% | 300,00 |
| 12.08.2025 | 96,65 | 102,40 | 96,65 | 101,20 | 4,33% | 2.061,00 |
| 11.08.2025 | 98,00 | 98,00 | 95,80 | 97,00 | -1,12% | 4.429,00 |
| 08.08.2025 | 98,00 | 99,70 | 97,30 | 98,10 | -0,71% | 24.086,00 |
| 07.08.2025 | 97,40 | 98,80 | 96,20 | 98,80 | 1,80% | 1.851,00 |
| 06.08.2025 | 96,95 | 98,90 | 96,60 | 97,05 | 0,47% | 13.745,00 |
| 05.08.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 3,15% | 500,00 |
| 04.08.2025 | 93,00 | 93,65 | 91,10 | 93,65 | 1,30% | 7.133,00 |
| 01.08.2025 | 92,65 | 94,70 | 92,40 | 92,45 | -1,28% | 4.265,00 |
| 31.07.2025 | 93,20 | 93,65 | 92,90 | 93,65 | 0,81% | 6.322,00 |
| 30.07.2025 | 93,80 | 93,80 | 92,90 | 92,90 | -3,38% | 606,00 |
| 29.07.2025 | 95,80 | 96,50 | 95,80 | 96,15 | 0,94% | 388,00 |
| 28.07.2025 | 90,60 | 97,00 | 90,15 | 95,25 | 2,14% | 18.486,00 |
| 25.07.2025 | 94,45 | 94,45 | 93,25 | 93,25 | -0,37% | 861,00 |
| 24.07.2025 | 95,30 | 95,30 | 92,80 | 93,60 | -0,58% | 3.078,00 |
| 23.07.2025 | 92,80 | 94,40 | 91,00 | 94,15 | 5,20% | 41.002,00 |
| 22.07.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 2,99% | 212,00 |
| 21.07.2025 | 90,20 | 90,20 | 86,90 | 86,90 | -5,03% | 10.773,00 |
| 18.07.2025 | 90,65 | 91,50 | 90,65 | 91,50 | 1,33% | 1.272,00 |
| 17.07.2025 | 89,70 | 90,30 | 89,70 | 90,30 | 1,06% | 919,00 |
| 16.07.2025 | 87,55 | 89,35 | 87,45 | 89,35 | 2,00% | 8.760,00 |
| 15.07.2025 | 90,00 | 90,00 | 87,40 | 87,60 | 1,21% | 9.835,00 |
| 14.07.2025 | 88,60 | 89,50 | 86,30 | 86,55 | -2,31% | 864,00 |
| 11.07.2025 | 86,80 | 90,05 | 86,80 | 88,60 | 1,96% | 9.616,00 |
| 10.07.2025 | 85,50 | 86,95 | 84,55 | 86,90 | 1,16% | 22.953,00 |
| 09.07.2025 | 87,05 | 87,15 | 85,90 | 85,90 | 0,47% | 2.881,00 |
| 08.07.2025 | 84,00 | 86,75 | 83,95 | 85,50 | 2,09% | 3.359,00 |
| 07.07.2025 | 82,10 | 84,80 | 82,00 | 83,75 | 1,82% | 20.842,00 |
| 04.07.2025 | 82,90 | 82,90 | 81,55 | 82,25 | 0,00% | 228,00 |
| 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 | -2,52% | 8.801,00 |
| 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 | 1,01% | 9.855,00 |
| 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 |