137,122NOK
1,05%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2024 | 97,10 | 98,95 | 95,90 | 98,95 | 2,43% | 28.822,00 |
| 17.06.2024 | 93,30 | 96,90 | 93,20 | 96,60 | 3,54% | 23.038,00 |
| 14.06.2024 | 96,45 | 97,00 | 92,70 | 93,30 | -3,22% | 63.551,00 |
| 13.06.2024 | 96,75 | 98,35 | 96,00 | 96,40 | -1,83% | 55.336,00 |
| 12.06.2024 | 99,90 | 100,00 | 97,40 | 98,20 | -1,60% | 34.426,00 |
| 11.06.2024 | 102,20 | 102,20 | 99,10 | 99,80 | -2,73% | 43.247,00 |
| 10.06.2024 | 103,00 | 103,00 | 96,65 | 102,60 | -0,39% | 68.492,00 |
| 07.06.2024 | 104,00 | 104,00 | 99,95 | 103,00 | -2,83% | 32.141,00 |
| 06.06.2024 | 111,50 | 111,50 | 104,70 | 106,00 | -4,93% | 39.813,00 |
| 05.06.2024 | 111,50 | 112,70 | 110,70 | 111,50 | -0,54% | 18.531,00 |
| 04.06.2024 | 113,90 | 113,90 | 111,10 | 112,10 | -0,27% | 36.335,00 |
| 03.06.2024 | 113,70 | 114,80 | 112,30 | 112,40 | 0,36% | 62.543,00 |
| 31.05.2024 | 109,40 | 113,90 | 109,40 | 112,00 | 1,82% | 26.822,00 |
| 30.05.2024 | 110,80 | 111,60 | 110,00 | 110,00 | -0,63% | 24.103,00 |
| 29.05.2024 | 112,00 | 114,40 | 110,50 | 110,70 | -1,51% | 52.195,00 |
| 28.05.2024 | 113,50 | 113,60 | 111,40 | 112,40 | -0,97% | 23.363,00 |
| 27.05.2024 | 109,60 | 113,80 | 109,60 | 113,50 | 6,97% | 85.010,00 |
| 24.05.2024 | 105,90 | 106,20 | 104,70 | 106,10 | 0,38% | 48.327,00 |
| 23.05.2024 | 105,70 | 106,30 | 104,60 | 105,70 | 2,22% | 54.974,00 |
| 22.05.2024 | 108,10 | 108,10 | 103,40 | 103,40 | -11,93% | 82.433,00 |
| 21.05.2024 | 118,30 | 118,80 | 115,20 | 117,40 | 1,38% | 29.466,00 |
| 16.05.2024 | 118,00 | 118,60 | 115,00 | 115,80 | -2,85% | 13.957,00 |
| 15.05.2024 | 120,10 | 120,10 | 118,10 | 119,20 | -0,50% | 18.457,00 |
| 14.05.2024 | 123,00 | 123,20 | 119,30 | 119,80 | -2,76% | 21.408,00 |
| 13.05.2024 | 122,30 | 123,40 | 121,20 | 123,20 | 0,65% | 32.601,00 |
| 10.05.2024 | 116,80 | 122,50 | 116,80 | 122,40 | 6,71% | 63.496,00 |
| 08.05.2024 | 116,00 | 119,20 | 114,70 | 114,70 | -0,52% | 14.453,00 |
| 07.05.2024 | 114,50 | 116,00 | 113,70 | 115,30 | -0,09% | 22.091,00 |
| 06.05.2024 | 116,00 | 118,00 | 111,80 | 115,40 | 0,00% | 14.700,00 |
| 03.05.2024 | 112,00 | 115,90 | 111,80 | 115,40 | 0,44% | 84.187,00 |
| 02.05.2024 | 114,00 | 115,70 | 113,60 | 114,90 | 1,23% | 67.585,00 |
| 30.04.2024 | 111,00 | 114,80 | 111,00 | 113,50 | 2,25% | 55.104,00 |