108,649NOK
3,08%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 106,02 | 108,26 | 105,22 | 107,14 | 1,65% | - |
| 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 |
| 04.09.2024 | 108,50 | 109,90 | 105,30 | 109,80 | 4,47% | 90.927,00 |
| 03.09.2024 | 108,50 | 108,50 | 104,80 | 105,10 | -2,50% | 13.606,00 |
| 02.09.2024 | 107,90 | 108,40 | 107,70 | 107,80 | -1,73% | 2.634,00 |
| 30.08.2024 | 107,50 | 109,80 | 107,50 | 109,70 | 2,24% | 41.475,00 |
| 29.08.2024 | 106,00 | 107,60 | 105,00 | 107,30 | 0,85% | 26.084,00 |
| 28.08.2024 | 106,80 | 106,80 | 105,80 | 106,40 | -0,28% | 27.389,00 |
| 27.08.2024 | 105,80 | 106,80 | 105,60 | 106,70 | -0,19% | 9.135,00 |
| 26.08.2024 | 110,00 | 110,00 | 106,60 | 106,90 | -0,37% | 4.891,00 |
| 23.08.2024 | 106,80 | 107,30 | 105,50 | 107,30 | -0,37% | 17.934,00 |
| 22.08.2024 | 108,00 | 108,00 | 106,40 | 107,70 | 0,00% | 14.835,00 |
| 21.08.2024 | 107,40 | 108,00 | 106,70 | 107,70 | 0,94% | 22.007,00 |
| 20.08.2024 | 107,70 | 107,80 | 105,10 | 106,70 | -2,29% | 12.393,00 |
| 19.08.2024 | 109,10 | 111,30 | 107,50 | 109,20 | 0,55% | 14.883,00 |
| 16.08.2024 | 110,00 | 113,50 | 108,60 | 108,60 | -1,45% | 34.881,00 |
| 15.08.2024 | 108,40 | 110,90 | 106,00 | 110,20 | 2,23% | 123.226,00 |
| 14.08.2024 | 105,00 | 109,50 | 104,00 | 107,80 | 4,56% | 109.832,00 |
| 13.08.2024 | 104,00 | 107,00 | 102,50 | 103,10 | -0,39% | 30.787,00 |
| 12.08.2024 | 100,50 | 103,70 | 100,10 | 103,50 | 6,05% | 30.817,00 |
| 09.08.2024 | 93,85 | 100,20 | 93,85 | 97,60 | 3,01% | 23.152,00 |
| 08.08.2024 | 94,05 | 95,00 | 93,55 | 94,75 | 0,11% | 8.698,00 |
| 07.08.2024 | 92,35 | 95,00 | 91,05 | 94,65 | 2,55% | 20.213,00 |
| 06.08.2024 | 95,05 | 96,00 | 89,75 | 92,30 | 1,21% | 35.081,00 |
| 05.08.2024 | 91,90 | 92,00 | 83,05 | 91,20 | -1,57% | 149.291,00 |
| 02.08.2024 | 103,80 | 103,80 | 91,25 | 92,65 | -8,54% | 87.311,00 |
| 01.08.2024 | 101,60 | 102,50 | 101,10 | 101,30 | -0,30% | 5.487,00 |
| 31.07.2024 | 102,10 | 102,10 | 101,30 | 101,60 | 0,49% | 2.802,00 |
| 30.07.2024 | 101,60 | 101,60 | 100,50 | 101,10 | -0,79% | 4.661,00 |
| 29.07.2024 | 100,50 | 102,00 | 100,50 | 101,90 | 1,95% | 24.714,00 |
| 26.07.2024 | 101,90 | 101,90 | 99,50 | 99,95 | 0,15% | 7.377,00 |
| 25.07.2024 | 102,20 | 102,20 | 99,45 | 99,80 | -1,77% | 11.960,00 |
| 24.07.2024 | 103,50 | 103,80 | 101,20 | 101,60 | -0,88% | 5.148,00 |
| 23.07.2024 | 101,60 | 103,20 | 101,60 | 102,50 | 1,69% | 4.377,00 |
| 22.07.2024 | 99,30 | 100,80 | 99,30 | 100,80 | 3,23% | 23.988,00 |
| 19.07.2024 | 98,50 | 98,70 | 97,20 | 97,65 | -1,86% | 15.892,00 |
| 18.07.2024 | 99,50 | 100,70 | 99,50 | 99,50 | -1,49% | 4.094,00 |
| 17.07.2024 | 100,00 | 101,20 | 99,80 | 101,00 | 0,40% | 11.167,00 |
| 16.07.2024 | 101,00 | 101,00 | 99,30 | 100,60 | 0,00% | 50.519,00 |
| 15.07.2024 | 99,75 | 100,90 | 99,55 | 100,60 | 0,85% | 3.229,00 |
| 12.07.2024 | 99,10 | 99,75 | 98,70 | 99,75 | -1,82% | 8.516,00 |
| 11.07.2024 | 100,50 | 101,60 | 99,70 | 101,60 | 0,49% | 7.128,00 |
| 10.07.2024 | 100,80 | 101,50 | 98,80 | 101,10 | -0,59% | 44.264,00 |
| 09.07.2024 | 103,90 | 103,90 | 99,75 | 101,70 | 0,49% | 52.913,00 |
| 08.07.2024 | 103,00 | 103,00 | 100,00 | 101,20 | -2,03% | 55.845,00 |
| 05.07.2024 | 108,00 | 108,00 | 103,30 | 103,30 | -5,23% | 77.063,00 |
| 04.07.2024 | 113,20 | 114,00 | 107,80 | 109,00 | -4,13% | 73.463,00 |
| 03.07.2024 | 111,10 | 114,40 | 111,10 | 113,70 | 4,12% | 133.304,00 |
| 02.07.2024 | 106,70 | 109,30 | 106,70 | 109,20 | 2,06% | 14.468,00 |
| 01.07.2024 | 108,30 | 108,60 | 106,20 | 107,00 | -1,29% | 25.981,00 |
| 28.06.2024 | 111,00 | 111,30 | 108,40 | 108,40 | -2,25% | 8.536,00 |
| 27.06.2024 | 106,20 | 110,90 | 106,20 | 110,90 | 4,62% | 15.059,00 |
| 26.06.2024 | 105,10 | 107,40 | 105,10 | 106,00 | 2,02% | 8.838,00 |
| 25.06.2024 | 105,00 | 107,10 | 103,90 | 103,90 | -2,44% | 15.852,00 |
| 24.06.2024 | 101,40 | 106,70 | 101,40 | 106,50 | 5,45% | 29.275,00 |
| 21.06.2024 | 101,30 | 101,60 | 100,90 | 101,00 | 0,40% | 7.308,00 |
| 20.06.2024 | 100,60 | 101,60 | 99,50 | 100,60 | 0,50% | 94.453,00 |
| 19.06.2024 | 101,30 | 102,90 | 99,70 | 100,10 | 1,16% | 29.722,00 |