91,097NOK
-0,93%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 232.402,00 |
| 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% | 23.218,00 |
| 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% | 14.641,00 |
| 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 | -0,39% | 1.354,00 |
| 21.11.2024 | 115,65 | 115,65 | 110,92 | 113,14 | -2,21% | - |
| 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 |
| 08.11.2024 | 103,40 | 104,10 | 101,20 | 102,60 | -1,25% | 9.789,00 |
| 07.11.2024 | 104,60 | 104,80 | 102,10 | 103,90 | 1,76% | 9.919,00 |
| 06.11.2024 | 105,50 | 105,50 | 101,80 | 102,10 | -5,02% | 16.942,00 |
| 05.11.2024 | 105,50 | 108,40 | 105,50 | 107,50 | 1,99% | 11.758,00 |
| 04.11.2024 | 104,60 | 106,20 | 104,60 | 105,40 | -1,03% | 15.701,00 |
| 01.11.2024 | 106,80 | 107,80 | 103,30 | 106,50 | -1,30% | 9.065,00 |
| 31.10.2024 | 109,50 | 109,50 | 106,10 | 107,90 | -1,64% | 19.388,00 |
| 30.10.2024 | 119,00 | 119,00 | 106,80 | 109,70 | -8,05% | 42.159,00 |
| 29.10.2024 | 119,50 | 120,10 | 116,10 | 119,30 | -0,50% | 9.082,00 |
| 28.10.2024 | 121,50 | 121,50 | 119,40 | 119,90 | 1,35% | 5.251,00 |
| 25.10.2024 | 121,20 | 121,60 | 117,50 | 118,30 | -1,58% | 6.434,00 |
| 24.10.2024 | 128,70 | 128,70 | 117,30 | 120,20 | -6,46% | 11.987,00 |
| 23.10.2024 | 128,20 | 128,80 | 127,50 | 128,50 | -1,15% | 5.743,00 |
| 22.10.2024 | 127,10 | 130,80 | 127,10 | 130,00 | 2,36% | 9.252,00 |
| 21.10.2024 | 127,30 | 128,00 | 127,00 | 127,00 | -0,31% | 2.427,00 |
| 18.10.2024 | 127,50 | 129,20 | 127,20 | 127,40 | 0,16% | 3.718,00 |
| 17.10.2024 | 128,50 | 128,50 | 127,20 | 127,20 | -0,39% | 4.416,00 |
| 16.10.2024 | 126,10 | 127,70 | 125,50 | 127,70 | 0,79% | 4.295,00 |
| 15.10.2024 | 128,50 | 128,50 | 125,20 | 126,70 | -1,93% | 6.086,00 |
| 14.10.2024 | 130,30 | 130,30 | 129,00 | 129,20 | -0,54% | 7.906,00 |
| 11.10.2024 | 127,60 | 130,90 | 127,60 | 129,90 | 1,41% | 9.642,00 |
| 10.10.2024 | 125,00 | 128,50 | 125,00 | 128,10 | 2,32% | 39.902,00 |
| 09.10.2024 | 125,20 | 126,90 | 124,80 | 125,20 | 0,48% | 14.630,00 |
| 08.10.2024 | 124,70 | 127,80 | 122,50 | 124,60 | -0,56% | 32.058,00 |
| 07.10.2024 | 123,70 | 126,70 | 123,70 | 125,30 | -1,18% | 23.133,00 |
| 04.10.2024 | 125,70 | 127,00 | 122,80 | 126,80 | -1,32% | 135.006,00 |
| 03.10.2024 | 129,30 | 129,90 | 127,80 | 128,50 | -1,38% | 7.514,00 |
| 02.10.2024 | 127,30 | 130,60 | 127,30 | 130,30 | 2,84% | 6.016,00 |
| 01.10.2024 | 122,00 | 127,20 | 122,00 | 126,70 | 2,18% | 6.161,00 |
| 30.09.2024 | 127,80 | 129,00 | 124,00 | 124,00 | -2,90% | 23.240,00 |
| 27.09.2024 | 128,70 | 128,90 | 125,40 | 127,70 | -1,47% | 50.235,00 |
| 26.09.2024 | 132,40 | 132,40 | 128,50 | 129,60 | -0,84% | 23.773,00 |
| 25.09.2024 | 128,40 | 133,80 | 127,10 | 130,70 | -6,11% | 45.021,00 |
| 24.09.2024 | 138,80 | 140,00 | 137,70 | 139,20 | 0,94% | 62.895,00 |
| 23.09.2024 | 139,60 | 139,60 | 131,80 | 137,90 | -0,14% | 67.616,00 |
| 20.09.2024 | 135,70 | 138,60 | 135,70 | 138,10 | 1,77% | 84.951,00 |
| 19.09.2024 | 130,30 | 135,70 | 130,30 | 135,70 | 3,67% | 103.255,00 |
| 18.09.2024 | 128,00 | 131,30 | 128,00 | 130,90 | 2,27% | 219.852,00 |
| 17.09.2024 | 123,30 | 128,70 | 123,30 | 128,00 | 3,64% | 171.704,00 |
| 16.09.2024 | 120,30 | 123,50 | 119,30 | 123,50 | 2,66% | 85.043,00 |
| 13.09.2024 | 119,90 | 122,00 | 119,00 | 120,30 | 0,84% | 11.192,00 |
| 12.09.2024 | 116,00 | 119,30 | 116,00 | 119,30 | 3,29% | 63.610,00 |
| 11.09.2024 | 114,70 | 116,00 | 114,70 | 115,50 | 0,52% | 21.867,00 |
| 10.09.2024 | 113,50 | 116,00 | 113,50 | 114,90 | 1,68% | 18.559,00 |
| 09.09.2024 | 111,80 | 113,00 | 111,70 | 113,00 | 0,27% | 11.110,00 |
| 06.09.2024 | 109,80 | 112,80 | 109,80 | 112,70 | 3,39% | 50.953,00 |
| 05.09.2024 | 109,40 | 109,50 | 107,70 | 109,00 | -0,73% | 53.441,00 |