64,234NOK
-8,37%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 70,10 | 70,10 | 62,78 | 64,84 | -7,50% | - |
| 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 |
| 10.02.2025 | 91,70 | 91,95 | 90,30 | 90,35 | -0,82% | 42.886,00 |
| 07.02.2025 | 91,45 | 91,65 | 91,10 | 91,10 | 0,33% | 15.888,00 |
| 06.02.2025 | 92,00 | 92,00 | 90,60 | 90,80 | 0,33% | 41.851,00 |
| 05.02.2025 | 91,65 | 91,65 | 90,50 | 90,50 | -1,58% | 395,00 |
| 04.02.2025 | 89,45 | 91,95 | 88,90 | 91,95 | 3,31% | 75.604,00 |
| 03.02.2025 | 87,60 | 90,10 | 87,60 | 89,00 | -3,78% | 42.392,00 |
| 31.01.2025 | 90,70 | 92,50 | 90,70 | 92,50 | 1,43% | 2.380,00 |
| 30.01.2025 | 91,45 | 91,45 | 91,20 | 91,20 | -0,44% | 1.494,00 |
| 29.01.2025 | 92,25 | 92,50 | 91,00 | 91,60 | -0,38% | 19.908,00 |
| 28.01.2025 | 90,25 | 92,30 | 90,20 | 91,95 | 2,97% | 7.229,00 |
| 27.01.2025 | 91,95 | 91,95 | 89,15 | 89,30 | -0,45% | 1.449,00 |
| 24.01.2025 | 91,20 | 91,35 | 89,50 | 89,70 | -1,32% | 3.770,00 |
| 23.01.2025 | 90,05 | 91,45 | 90,05 | 90,90 | 1,56% | 2.880,00 |
| 22.01.2025 | 89,50 | 89,50 | 89,50 | 89,50 | 1,19% | 180,00 |
| 21.01.2025 | 89,50 | 89,50 | 87,70 | 88,45 | -1,17% | 11.884,00 |
| 20.01.2025 | 90,00 | 90,00 | 89,50 | 89,50 | 1,99% | 3.184,00 |
| 17.01.2025 | 91,80 | 91,80 | 85,70 | 87,75 | -6,05% | 232.692,00 |
| 16.01.2025 | 91,70 | 93,40 | 91,55 | 93,40 | 0,76% | 11.585,00 |
| 15.01.2025 | 92,60 | 93,15 | 91,75 | 92,70 | -0,32% | 52.588,00 |
| 14.01.2025 | 95,10 | 95,10 | 93,00 | 93,00 | -2,05% | 39.398,00 |
| 13.01.2025 | 97,25 | 97,35 | 94,55 | 94,95 | -1,76% | 12.775,00 |
| 10.01.2025 | 95,55 | 97,50 | 95,55 | 96,65 | 3,09% | 23.810,00 |
| 09.01.2025 | 95,15 | 95,15 | 92,35 | 93,75 | -2,14% | 5.066,00 |
| 08.01.2025 | 94,80 | 96,25 | 94,80 | 95,80 | 0,95% | 22.163,00 |
| 07.01.2025 | 92,65 | 94,90 | 92,65 | 94,90 | 1,55% | 16.741,00 |
| 06.01.2025 | 95,25 | 95,25 | 92,25 | 93,45 | -1,79% | 17.923,00 |
| 03.01.2025 | 99,00 | 99,00 | 95,15 | 95,15 | -1,91% | 3.781,00 |
| 02.01.2025 | 93,50 | 97,00 | 93,50 | 97,00 | 4,02% | 10.108,00 |
| 30.12.2024 | 95,35 | 95,35 | 93,25 | 93,25 | -1,84% | 8.771,00 |
| 27.12.2024 | 92,70 | 96,15 | 92,60 | 95,00 | 2,59% | 29.771,00 |
| 23.12.2024 | 91,25 | 93,00 | 90,50 | 92,60 | 2,66% | 11.241,00 |
| 20.12.2024 | 89,00 | 90,95 | 87,90 | 90,20 | 1,86% | 33.677,00 |
| 19.12.2024 | 88,30 | 89,50 | 87,50 | 88,55 | -1,17% | 42.726,00 |
| 18.12.2024 | 90,05 | 91,05 | 89,00 | 89,60 | 1,13% | 20.732,00 |
| 17.12.2024 | 98,60 | 98,60 | 88,45 | 88,60 | -8,09% | 61.614,00 |
| 16.12.2024 | 100,50 | 101,90 | 94,50 | 96,40 | -6,04% | 31.719,00 |
| 13.12.2024 | 100,50 | 103,70 | 100,50 | 102,60 | 3,01% | 12.810,00 |
| 12.12.2024 | 102,00 | 102,00 | 96,80 | 99,60 | -1,78% | 15.110,00 |
| 11.12.2024 | 103,00 | 103,80 | 101,10 | 101,40 | -2,69% | 8.554,00 |
| 10.12.2024 | 104,00 | 104,20 | 100,90 | 104,20 | 1,36% | 2.676,00 |
| 09.12.2024 | 104,20 | 106,40 | 102,40 | 102,80 | -1,63% | 23.106,00 |
| 06.12.2024 | 105,50 | 106,00 | 104,20 | 104,50 | -1,04% | 29.118,00 |
| 05.12.2024 | 108,50 | 108,50 | 105,10 | 105,60 | -1,86% | 12.816,00 |
| 04.12.2024 | 107,40 | 108,70 | 105,20 | 107,60 | 0,56% | 3.050,00 |
| 03.12.2024 | 105,60 | 107,10 | 105,50 | 107,00 | 2,29% | 2.950,00 |
| 02.12.2024 | 105,40 | 105,40 | 104,20 | 104,60 | -2,43% | 5.108,00 |
| 29.11.2024 | 105,30 | 107,60 | 105,30 | 107,20 | 2,29% | 3.728,00 |
| 28.11.2024 | 105,00 | 105,20 | 104,50 | 104,80 | 1,06% | 3.430,00 |
| 27.11.2024 | 105,60 | 105,60 | 102,30 | 103,70 | -6,58% | 13.593,00 |
| 26.11.2024 | 111,60 | 111,60 | 110,50 | 111,00 | 1,56% | 1.844,00 |
| 25.11.2024 | 113,50 | 113,50 | 107,30 | 109,30 | -3,02% | 3.924,00 |
| 22.11.2024 | 112,60 | 112,70 | 111,70 | 112,70 | 1,08% | 1.354,00 |
| 21.11.2024 | 116,00 | 116,00 | 110,90 | 111,50 | -3,63% | 15.293,00 |
| 20.11.2024 | 114,30 | 116,00 | 113,50 | 115,70 | 2,94% | 5.940,00 |
| 19.11.2024 | 113,40 | 114,00 | 111,40 | 112,40 | 0,99% | 6.165,00 |
| 18.11.2024 | 110,00 | 111,30 | 109,20 | 111,30 | 2,39% | 6.370,00 |
| 15.11.2024 | 109,10 | 109,10 | 107,90 | 108,70 | -0,55% | 6.642,00 |
| 14.11.2024 | 105,00 | 110,60 | 105,00 | 109,30 | 3,50% | 15.526,00 |
| 13.11.2024 | 106,60 | 107,30 | 104,80 | 105,60 | -0,66% | 7.255,00 |
| 12.11.2024 | 107,60 | 108,70 | 106,20 | 106,30 | 0,57% | 11.547,00 |
| 11.11.2024 | 104,80 | 106,80 | 104,50 | 105,70 | 3,02% | 11.494,00 |