174,023NOK
-0,25%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 173,19 | 175,28 | 173,19 | 174,03 | -0,24% | - |
| 20.10.2026 | 176,03 | 176,12 | 169,87 | 174,45 | -0,67% | - |
| 19.10.2026 | 175,39 | 178,12 | 158,92 | 175,63 | 0,05% | - |
| 16.10.2026 | 176,60 | 178,10 | 175,02 | 175,55 | -0,87% | - |
| 15.10.2026 | 172,55 | 178,08 | 144,28 | 177,08 | 2,16% | - |
| 14.10.2026 | 177,33 | 179,81 | 157,49 | 173,34 | -1,64% | - |
| 13.10.2026 | 172,77 | 177,77 | 172,02 | 176,24 | 2,45% | - |
| 12.10.2026 | 172,94 | 174,39 | 171,37 | 172,03 | 0,31% | - |
| 09.10.2026 | 173,00 | 173,20 | 171,50 | 171,50 | 1,54% | 500,00 |
| 08.10.2026 | 165,20 | 168,90 | 162,80 | 168,90 | 2,80% | 3.076,00 |
| 07.10.2026 | 172,50 | 172,50 | 163,60 | 164,30 | -8,67% | 9.328,00 |
| 06.10.2026 | 182,00 | 182,00 | 179,40 | 179,90 | -3,07% | 9.682,00 |
| 05.10.2026 | 185,70 | 185,70 | 185,60 | 185,60 | 0,65% | 122,00 |
| 02.10.2026 | 182,70 | 184,40 | 182,60 | 184,40 | 2,90% | 328,00 |
| 01.10.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,55% | 10,00 |
| 30.09.2026 | 180,30 | 182,00 | 180,20 | 180,20 | 2,15% | 5.102,00 |
| 29.09.2026 | 176,50 | 176,50 | 176,40 | 176,40 | -2,65% | 600,00 |
| 28.09.2026 | 181,20 | 181,20 | 181,20 | 181,20 | 0,39% | 133,00 |
| 25.09.2026 | 180,50 | 180,50 | 180,50 | 180,50 | 0,22% | 61,00 |
| 24.09.2026 | 179,60 | 180,10 | 179,60 | 180,10 | 2,33% | 522,00 |
| 23.09.2026 | 178,00 | 178,00 | 175,10 | 176,00 | -2,98% | 1.296,00 |
| 22.09.2026 | 177,00 | 181,40 | 177,00 | 181,40 | 1,45% | 791,00 |
| 21.09.2026 | 178,50 | 178,80 | 178,50 | 178,80 | -0,33% | 667,00 |
| 18.09.2026 | 185,20 | 185,20 | 178,30 | 179,40 | -2,13% | 593,00 |
| 17.09.2026 | 179,60 | 185,20 | 179,60 | 183,30 | 2,75% | 8.971,00 |
| 16.09.2026 | 178,60 | 179,20 | 177,10 | 178,40 | 0,22% | 1.464,00 |
| 15.09.2026 | 175,00 | 178,00 | 174,90 | 178,00 | 0,62% | 1.713,00 |
| 14.09.2026 | 175,20 | 176,90 | 174,90 | 176,90 | 4,61% | 17.053,00 |
| 11.09.2026 | 171,00 | 171,00 | 168,20 | 169,10 | -0,88% | 628,00 |
| 10.09.2026 | 169,10 | 171,80 | 169,10 | 170,60 | 1,49% | 3.216,00 |
| 09.09.2026 | 167,00 | 168,10 | 167,00 | 168,10 | -0,30% | 1.000,00 |
| 08.09.2026 | 168,70 | 168,70 | 168,60 | 168,60 | 1,38% | 153,00 |
| 07.09.2026 | 172,90 | 173,00 | 166,30 | 166,30 | 0,00% | 4.523,00 |
| 04.09.2026 | 165,00 | 166,30 | 165,00 | 166,30 | 0,85% | 1.574,00 |
| 03.09.2026 | 163,40 | 164,90 | 163,40 | 164,90 | 1,92% | 1.090,00 |
| 02.09.2026 | 162,50 | 162,50 | 161,80 | 161,80 | -0,74% | 301,00 |
| 01.09.2026 | 162,60 | 163,00 | 162,60 | 163,00 | 1,24% | 337,00 |
| 31.08.2026 | 161,00 | 161,00 | 161,00 | 161,00 | 0,88% | 5,00 |
| 28.08.2026 | 155,90 | 159,60 | 155,90 | 159,60 | 2,05% | 730,00 |
| 27.08.2026 | 156,70 | 156,80 | 156,40 | 156,40 | -0,57% | 113,00 |
| 26.08.2026 | 162,00 | 162,00 | 157,00 | 157,30 | -6,37% | 7.091,00 |
| 25.08.2026 | 168,90 | 168,90 | 167,60 | 168,00 | -1,29% | 433,00 |
| 24.08.2026 | 163,00 | 170,60 | 162,00 | 170,20 | 3,65% | 3.159,00 |
| 21.08.2026 | 158,50 | 164,30 | 151,70 | 164,20 | 3,60% | 5.150,00 |
| 20.08.2026 | 163,00 | 163,00 | 156,90 | 158,50 | -4,11% | 6.059,00 |
| 19.08.2026 | 168,10 | 168,10 | 165,30 | 165,30 | 0,43% | 212,00 |
| 18.08.2026 | 166,90 | 167,90 | 164,60 | 164,60 | -0,78% | 1.850,00 |
| 17.08.2026 | 162,80 | 166,00 | 162,80 | 165,90 | 2,09% | 4.089,00 |
| 14.08.2026 | 162,90 | 162,90 | 160,20 | 162,50 | 1,18% | 2.733,00 |
| 13.08.2026 | 157,80 | 160,60 | 156,20 | 160,60 | 4,29% | 2.334,00 |
| 12.08.2026 | 149,90 | 154,20 | 149,90 | 154,00 | 3,98% | 21.439,00 |
| 11.08.2026 | 147,30 | 148,90 | 145,10 | 148,10 | 1,65% | 8.411,00 |
| 10.08.2026 | 148,50 | 148,50 | 144,90 | 145,70 | -2,74% | 1.787,00 |
| 07.08.2026 | 149,00 | 151,10 | 149,00 | 149,80 | 5,05% | 648,00 |
| 06.08.2026 | 142,00 | 142,60 | 139,60 | 142,60 | -0,63% | 1.182,00 |
| 05.08.2026 | 143,30 | 146,20 | 141,20 | 143,50 | -0,97% | 2.440,00 |
| 04.08.2026 | 147,70 | 148,00 | 144,90 | 144,90 | -0,41% | 3.713,00 |
| 03.08.2026 | 146,50 | 148,20 | 144,40 | 145,50 | -2,15% | 6.230,00 |
| 31.07.2026 | 147,70 | 148,70 | 147,70 | 148,70 | 0,75% | 92,00 |
| 29.07.2026 | 145,50 | 148,30 | 145,50 | 147,60 | 1,10% | 1.049,00 |
| 28.07.2026 | 143,50 | 146,00 | 143,50 | 146,00 | 1,74% | 185,00 |
| 27.07.2026 | 144,80 | 144,80 | 142,00 | 143,50 | -1,03% | 2.776,00 |
| 24.07.2026 | 145,30 | 146,80 | 145,00 | 145,00 | 0,00% | 3.304,00 |
| 23.07.2026 | 143,50 | 146,80 | 143,50 | 145,00 | 3,13% | 2.572,00 |
| 22.07.2026 | 141,50 | 142,10 | 140,60 | 140,60 | 0,36% | 845,00 |
| 21.07.2026 | 139,40 | 140,30 | 137,60 | 140,10 | 2,26% | 2.361,00 |
| 17.07.2026 | 138,90 | 139,40 | 136,00 | 137,00 | -1,01% | 1.672,00 |
| 16.07.2026 | 139,00 | 140,70 | 136,40 | 138,40 | -1,07% | 1.970,00 |
| 15.07.2026 | 140,40 | 142,30 | 139,90 | 139,90 | 0,29% | 2.859,00 |
| 14.07.2026 | 139,30 | 139,50 | 139,00 | 139,50 | 1,31% | 1.113,00 |
| 13.07.2026 | 137,00 | 138,20 | 136,30 | 137,70 | 2,30% | 36.078,00 |
| 10.07.2026 | 131,90 | 134,60 | 131,90 | 134,60 | 1,36% | 380,00 |
| 09.07.2026 | 135,30 | 135,30 | 132,00 | 132,80 | -3,07% | 16.995,00 |
| 08.07.2026 | 135,10 | 137,00 | 135,00 | 137,00 | 3,24% | 59.279,00 |
| 07.07.2026 | 130,30 | 133,80 | 130,30 | 132,70 | 0,53% | 1.142,00 |
| 06.07.2026 | 132,80 | 132,90 | 130,20 | 132,00 | -2,29% | 386,00 |
| 03.07.2026 | 135,50 | 137,60 | 135,10 | 135,10 | -0,15% | 783,00 |
| 02.07.2026 | 134,00 | 135,30 | 134,00 | 135,30 | 6,37% | 1.145,00 |
| 01.07.2026 | 128,30 | 128,90 | 126,80 | 127,20 | -3,34% | 786,00 |
| 30.06.2026 | 133,50 | 135,90 | 131,60 | 131,60 | -0,08% | 1.104,00 |
| 29.06.2026 | 132,10 | 133,70 | 131,70 | 131,70 | -3,09% | 1.101,00 |
| 26.06.2026 | 135,90 | 135,90 | 135,90 | 135,90 | 0,30% | 27,00 |
| 25.06.2026 | 131,50 | 135,50 | 131,50 | 135,50 | 1,35% | 5.030,00 |
| 24.06.2026 | 135,20 | 136,90 | 133,70 | 133,70 | -0,45% | 7.988,00 |
| 23.06.2026 | 132,90 | 134,30 | 132,90 | 134,30 | 1,44% | 512,00 |
| 22.06.2026 | 129,90 | 132,40 | 129,90 | 132,40 | 3,04% | 1.147,00 |
| 19.06.2026 | 131,30 | 131,30 | 128,50 | 128,50 | 0,78% | 584,00 |
| 18.06.2026 | 128,60 | 128,60 | 126,90 | 127,50 | -3,26% | 6.816,00 |
| 17.06.2026 | 130,60 | 132,00 | 130,60 | 131,80 | -0,38% | 14.224,00 |
| 16.06.2026 | 132,70 | 135,40 | 132,30 | 132,30 | 0,00% | 1.001,00 |
| 15.06.2026 | 137,50 | 137,50 | 132,30 | 132,30 | -3,43% | 4.128,00 |
| 12.06.2026 | 136,10 | 137,40 | 136,10 | 137,00 | -1,86% | 2.384,00 |
| 11.06.2026 | 135,00 | 140,90 | 135,00 | 139,60 | 4,18% | 23.916,00 |
| 10.06.2026 | 131,10 | 134,00 | 131,10 | 134,00 | 2,60% | 381,00 |
| 09.06.2026 | 129,50 | 131,10 | 127,90 | 130,60 | 1,01% | 9.759,00 |
| 08.06.2026 | 130,10 | 130,10 | 129,30 | 129,30 | 0,15% | 12,00 |
| 05.06.2026 | 128,50 | 129,10 | 128,50 | 129,10 | 0,70% | 1.003,00 |
| 04.06.2026 | 124,60 | 128,20 | 124,60 | 128,20 | 6,30% | 1.284,00 |
| 03.06.2026 | 120,00 | 121,00 | 120,00 | 120,60 | -0,08% | 5.466,00 |
| 02.06.2026 | 121,30 | 121,60 | 120,70 | 120,70 | 0,08% | 15.451,00 |