115,460NOK
2,00%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 109,51 | 115,31 | 109,51 | 114,54 | 1,19% | - |
| 07.05.2026 | 113,90 | 113,90 | 111,10 | 113,20 | -0,79% | 1.930,00 |
| 06.05.2026 | 113,10 | 118,70 | 113,10 | 114,10 | -3,22% | 10.608,00 |
| 05.05.2026 | 116,90 | 119,00 | 115,90 | 117,90 | -0,76% | 574,00 |
| 04.05.2026 | 120,20 | 120,20 | 118,10 | 118,80 | 1,63% | 1.660,00 |
| 30.04.2026 | 118,90 | 119,90 | 116,90 | 116,90 | -1,60% | 45,00 |
| 29.04.2026 | 117,00 | 119,20 | 117,00 | 118,80 | 2,24% | 3.644,00 |
| 28.04.2026 | 115,50 | 117,30 | 115,50 | 116,20 | 0,43% | 580,00 |
| 27.04.2026 | 116,50 | 116,50 | 115,70 | 115,70 | -0,17% | 1.379,00 |
| 24.04.2026 | 115,80 | 117,00 | 115,50 | 115,90 | 0,26% | 342,00 |
| 23.04.2026 | 114,00 | 115,60 | 114,00 | 115,60 | 1,49% | 466,00 |
| 22.04.2026 | 117,90 | 117,90 | 113,90 | 113,90 | -5,08% | 1.861,00 |
| 21.04.2026 | 121,30 | 121,80 | 120,00 | 120,00 | 0,93% | 2.143,00 |
| 20.04.2026 | 120,20 | 121,00 | 118,90 | 118,90 | -1,16% | 690,00 |
| 17.04.2026 | 122,30 | 122,30 | 118,20 | 120,30 | -0,41% | 182,00 |
| 16.04.2026 | 123,10 | 123,10 | 120,80 | 120,80 | -2,66% | 90,00 |
| 15.04.2026 | 124,10 | 124,10 | 124,10 | 124,10 | -0,40% | 2,00 |
| 14.04.2026 | 127,80 | 128,50 | 124,60 | 124,60 | -2,81% | 96,00 |
| 13.04.2026 | 131,00 | 131,00 | 128,20 | 128,20 | -0,93% | 636,00 |
| 10.04.2026 | 131,50 | 131,50 | 127,40 | 129,40 | -2,04% | 385,00 |
| 09.04.2026 | 128,90 | 132,10 | 128,90 | 132,10 | 4,02% | 306,00 |
| 08.04.2026 | 127,90 | 127,90 | 124,00 | 127,00 | -0,63% | 695,00 |
| 07.04.2026 | 128,50 | 128,80 | 127,80 | 127,80 | 0,23% | 716,00 |
| 02.04.2026 | 126,94 | 128,73 | 114,88 | 127,51 | 2,75% | - |
| 01.04.2026 | 125,00 | 125,00 | 124,10 | 124,10 | 1,06% | 5,00 |
| 31.03.2026 | 120,50 | 122,80 | 120,30 | 122,80 | 2,33% | 244,00 |
| 30.03.2026 | 120,50 | 120,50 | 119,30 | 120,00 | -0,41% | 837,00 |
| 27.03.2026 | 120,70 | 120,70 | 119,60 | 120,50 | -0,41% | 520,00 |
| 26.03.2026 | 121,30 | 121,30 | 121,00 | 121,00 | 0,83% | 75,00 |
| 25.03.2026 | 123,20 | 123,40 | 120,00 | 120,00 | -2,99% | 3.799,00 |
| 24.03.2026 | 120,80 | 123,80 | 120,80 | 123,70 | 5,28% | 1.050,00 |
| 23.03.2026 | 115,60 | 117,50 | 114,80 | 117,50 | -2,08% | 10.157,00 |
| 20.03.2026 | 123,20 | 124,40 | 120,00 | 120,00 | -2,83% | 2.338,00 |
| 19.03.2026 | 126,00 | 126,00 | 123,50 | 123,50 | -1,28% | 1.282,00 |
| 18.03.2026 | 120,00 | 125,20 | 120,00 | 125,10 | 4,34% | 1.139,00 |
| 17.03.2026 | 119,80 | 119,90 | 117,80 | 119,90 | 2,30% | 1.363,00 |
| 16.03.2026 | 116,90 | 117,20 | 115,70 | 117,20 | 0,17% | 5.734,00 |
| 13.03.2026 | 119,50 | 119,50 | 113,30 | 117,00 | -4,80% | 13.050,00 |
| 12.03.2026 | 125,00 | 125,10 | 122,50 | 122,90 | 1,49% | 3.450,00 |
| 11.03.2026 | 127,00 | 127,00 | 121,10 | 121,10 | -3,51% | 4.392,00 |
| 10.03.2026 | 126,20 | 126,20 | 121,60 | 125,50 | -8,39% | 168.090,00 |
| 09.03.2026 | 134,10 | 137,00 | 130,30 | 137,00 | 2,32% | 10.869,00 |
| 06.03.2026 | 134,40 | 134,40 | 129,10 | 133,90 | -0,67% | 6.567,00 |
| 05.03.2026 | 135,00 | 138,70 | 132,40 | 134,80 | -0,81% | 3.706,00 |
| 04.03.2026 | 134,80 | 137,30 | 131,20 | 135,90 | 1,72% | 1.961,00 |
| 03.03.2026 | 137,00 | 137,80 | 131,10 | 133,60 | -1,33% | 4.048,00 |
| 02.03.2026 | 133,50 | 138,30 | 133,20 | 135,40 | 3,99% | 10.342,00 |
| 27.02.2026 | 130,20 | 130,20 | 130,10 | 130,20 | -2,11% | 9.126,00 |
| 26.02.2026 | 125,00 | 133,00 | 125,00 | 133,00 | 5,72% | 109,00 |
| 25.02.2026 | 129,80 | 132,30 | 125,80 | 125,80 | -1,56% | 10.151,00 |
| 24.02.2026 | 130,80 | 130,80 | 127,80 | 127,80 | 1,35% | 4.004,00 |
| 23.02.2026 | 126,20 | 127,90 | 126,10 | 126,10 | -1,02% | 618,00 |
| 20.02.2026 | 129,60 | 129,60 | 125,80 | 127,40 | -2,00% | 4.139,00 |
| 19.02.2026 | 128,00 | 130,00 | 126,30 | 130,00 | 2,28% | 10.598,00 |
| 18.02.2026 | 122,70 | 127,90 | 122,70 | 127,10 | 3,42% | 11.369,00 |
| 17.02.2026 | 122,90 | 122,90 | 121,80 | 122,90 | -0,08% | 881,00 |
| 16.02.2026 | 120,00 | 123,00 | 119,90 | 123,00 | 4,50% | 13.176,00 |
| 13.02.2026 | 116,30 | 117,70 | 116,00 | 117,70 | 1,99% | 16.359,00 |
| 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% | 1.235,00 |
| 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% | 4.384,00 |
| 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 |