7,270€
3,64%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 7,01 | 7,42 | 6,98 | 7,27 | 3,64% | 24.409,00 |
| 05.06.2025 | 7,00 | 7,02 | 6,98 | 7,02 | 0,43% | 5.150,00 |
| 04.06.2025 | 6,94 | 7,00 | 6,90 | 6,99 | 0,43% | 2.687,00 |
| 03.06.2025 | 7,04 | 7,04 | 6,88 | 6,96 | -2,39% | 3.707,00 |
| 02.06.2025 | 6,91 | 7,13 | 6,91 | 7,13 | 3,71% | 6.559,00 |
| 30.05.2025 | 6,95 | 6,96 | 6,87 | 6,87 | 0,29% | 10.275,00 |
| 29.05.2025 | 6,99 | 7,03 | 6,85 | 6,85 | -1,65% | 5.278,00 |
| 28.05.2025 | 7,11 | 7,11 | 6,85 | 6,97 | -2,38% | 9.616,00 |
| 27.05.2025 | 7,07 | 7,14 | 7,03 | 7,14 | 1,71% | 1.540,00 |
| 26.05.2025 | 7,25 | 7,28 | 7,02 | 7,02 | -1,54% | 4.433,00 |
| 23.05.2025 | 7,08 | 7,14 | 6,85 | 7,13 | 0,64% | 7.573,00 |
| 22.05.2025 | 7,05 | 7,13 | 7,02 | 7,08 | -0,14% | 2.972,00 |
| 21.05.2025 | 7,22 | 7,23 | 7,07 | 7,09 | -1,87% | 42.033,00 |
| 20.05.2025 | 7,20 | 7,29 | 7,20 | 7,23 | -0,82% | 3.378,00 |
| 19.05.2025 | 7,30 | 7,30 | 7,10 | 7,29 | 0,41% | 12.159,00 |
| 16.05.2025 | 7,10 | 7,30 | 7,10 | 7,26 | 2,26% | 11.682,00 |
| 15.05.2025 | 7,10 | 7,16 | 7,03 | 7,10 | -1,80% | 1.538,00 |
| 14.05.2025 | 7,15 | 7,30 | 7,11 | 7,23 | 1,69% | 6.722,00 |
| 13.05.2025 | 6,78 | 7,16 | 6,77 | 7,11 | 4,49% | 17.699,00 |
| 12.05.2025 | 6,35 | 6,90 | 6,35 | 6,80 | 8,19% | 31.908,00 |
| 09.05.2025 | 6,41 | 6,41 | 6,26 | 6,29 | 0,48% | 14.000,00 |
| 08.05.2025 | 6,29 | 6,29 | 6,05 | 6,26 | -0,71% | 25.364,00 |
| 07.05.2025 | 6,42 | 6,42 | 6,20 | 6,30 | -2,40% | 9.824,00 |
| 06.05.2025 | 6,54 | 6,54 | 6,38 | 6,46 | -1,30% | 5.757,00 |
| 05.05.2025 | 6,54 | 6,61 | 6,39 | 6,54 | 1,79% | 18.786,00 |
| 02.05.2025 | 6,43 | 6,58 | 6,42 | 6,43 | 2,39% | 4.294,00 |
| 30.04.2025 | 6,42 | 6,51 | 6,28 | 6,28 | -2,18% | 3.770,00 |
| 29.04.2025 | 6,17 | 6,44 | 6,13 | 6,42 | 4,56% | 7.814,00 |
| 28.04.2025 | 6,10 | 6,18 | 6,06 | 6,14 | 1,40% | 5.312,00 |
| 25.04.2025 | 6,11 | 6,20 | 6,04 | 6,05 | -0,25% | 4.256,00 |
| 24.04.2025 | 6,04 | 6,07 | 5,85 | 6,07 | 0,25% | 6.321,00 |
| 23.04.2025 | 5,81 | 6,09 | 5,80 | 6,05 | 4,85% | 10.449,00 |
| 22.04.2025 | 5,94 | 5,96 | 5,41 | 5,77 | -4,23% | 15.337,00 |
| 17.04.2025 | 5,89 | 6,08 | 5,86 | 6,03 | 3,61% | 15.406,00 |
| 16.04.2025 | 5,94 | 6,03 | 5,75 | 5,82 | -3,96% | 8.919,00 |
| 15.04.2025 | 6,06 | 6,12 | 6,04 | 6,06 | 0,92% | 4.102,00 |
| 14.04.2025 | 6,08 | 6,19 | 6,00 | 6,00 | -0,08% | 23.323,00 |
| 11.04.2025 | 5,67 | 6,11 | 5,56 | 6,01 | 5,63% | 9.933,00 |
| 10.04.2025 | 5,72 | 6,32 | 5,58 | 5,69 | -0,70% | 25.066,00 |
| 09.04.2025 | 5,52 | 5,98 | 5,25 | 5,73 | 2,78% | 28.225,00 |
| 08.04.2025 | 5,87 | 5,94 | 5,49 | 5,57 | -5,51% | 21.217,00 |
| 07.04.2025 | 5,41 | 6,06 | 4,85 | 5,90 | 4,99% | 47.052,00 |
| 04.04.2025 | 6,21 | 6,22 | 5,34 | 5,62 | -10,52% | 46.589,00 |
| 03.04.2025 | 6,24 | 6,28 | 6,00 | 6,28 | -1,80% | 22.728,00 |
| 02.04.2025 | 6,51 | 6,51 | 6,30 | 6,39 | -2,67% | 8.788,00 |
| 01.04.2025 | 6,45 | 6,58 | 6,43 | 6,57 | 2,26% | 12.812,00 |
| 31.03.2025 | 6,77 | 6,77 | 6,29 | 6,42 | -6,21% | 32.364,00 |
| 28.03.2025 | 6,57 | 6,89 | 6,57 | 6,85 | 3,79% | 23.851,00 |
| 27.03.2025 | 7,15 | 7,15 | 6,36 | 6,60 | -8,08% | 94.650,00 |
| 26.03.2025 | 7,51 | 7,65 | 7,02 | 7,18 | -16,23% | 165.411,00 |
| 25.03.2025 | 8,29 | 8,62 | 8,27 | 8,57 | 2,15% | 45.255,00 |
| 24.03.2025 | 8,30 | 8,78 | 8,20 | 8,39 | -0,18% | 67.051,00 |
| 21.03.2025 | 8,20 | 8,40 | 8,08 | 8,40 | 2,07% | 24.641,00 |
| 20.03.2025 | 8,48 | 8,48 | 8,11 | 8,23 | -1,97% | 16.780,00 |
| 19.03.2025 | 8,24 | 8,49 | 8,19 | 8,40 | 0,78% | 36.796,00 |
| 18.03.2025 | 8,24 | 8,34 | 8,11 | 8,33 | 0,12% | 32.733,00 |
| 17.03.2025 | 7,98 | 8,37 | 7,96 | 8,32 | 4,26% | 22.593,00 |
| 14.03.2025 | 8,23 | 8,23 | 7,86 | 7,98 | -1,78% | 22.011,00 |
| 13.03.2025 | 8,04 | 8,17 | 8,03 | 8,13 | 1,25% | 11.127,00 |
| 12.03.2025 | 7,80 | 8,05 | 7,79 | 8,03 | 2,88% | 14.248,00 |
| 11.03.2025 | 7,86 | 7,90 | 7,70 | 7,80 | -0,57% | 22.578,00 |
| 10.03.2025 | 7,80 | 7,85 | 7,68 | 7,85 | 1,03% | 30.089,00 |
| 07.03.2025 | 7,73 | 7,77 | 7,47 | 7,77 | -0,06% | 23.327,00 |
| 06.03.2025 | 7,50 | 7,79 | 7,50 | 7,77 | 3,67% | 53.826,00 |
| 05.03.2025 | 7,34 | 7,56 | 7,32 | 7,50 | 2,46% | 29.603,00 |
| 04.03.2025 | 7,51 | 7,51 | 7,13 | 7,32 | -1,55% | 29.907,00 |
| 03.03.2025 | 7,49 | 7,66 | 7,36 | 7,43 | 0,68% | 20.311,00 |
| 28.02.2025 | 7,46 | 7,46 | 7,32 | 7,38 | -1,47% | 14.912,00 |
| 27.02.2025 | 7,60 | 7,65 | 7,33 | 7,49 | -1,06% | 18.772,00 |
| 26.02.2025 | 7,61 | 7,68 | 7,40 | 7,57 | 0,73% | 47.102,00 |
| 25.02.2025 | 8,05 | 8,05 | 7,52 | 7,52 | -6,30% | 25.897,00 |
| 24.02.2025 | 8,05 | 8,07 | 7,95 | 8,02 | -0,43% | 8.330,00 |
| 21.02.2025 | 8,16 | 8,29 | 8,01 | 8,06 | -1,04% | 5.812,00 |
| 20.02.2025 | 8,20 | 8,20 | 8,08 | 8,14 | -0,97% | 7.413,00 |
| 19.02.2025 | 8,29 | 8,30 | 8,21 | 8,22 | -1,73% | 2.641,00 |
| 18.02.2025 | 8,27 | 8,42 | 8,27 | 8,37 | 1,95% | 17.049,00 |
| 17.02.2025 | 8,51 | 8,51 | 8,21 | 8,21 | -5,64% | 28.353,00 |
| 14.02.2025 | 8,39 | 8,70 | 8,22 | 8,70 | 5,01% | 8.143,00 |
| 13.02.2025 | 8,41 | 8,41 | 8,10 | 8,28 | -1,90% | 13.558,00 |
| 12.02.2025 | 8,05 | 8,63 | 8,05 | 8,44 | 4,84% | 24.104,00 |
| 11.02.2025 | 7,88 | 8,14 | 7,88 | 8,05 | 2,16% | 14.056,00 |
| 10.02.2025 | 7,81 | 8,04 | 7,80 | 7,88 | 0,51% | 12.227,00 |
| 07.02.2025 | 7,80 | 7,88 | 7,80 | 7,84 | -0,13% | 5.452,00 |
| 06.02.2025 | 7,81 | 7,89 | 7,80 | 7,85 | 1,68% | 3.460,00 |
| 05.02.2025 | 7,82 | 7,82 | 7,68 | 7,72 | -2,53% | 4.898,00 |
| 04.02.2025 | 7,64 | 7,92 | 7,59 | 7,92 | 2,86% | 3.996,00 |
| 03.02.2025 | 7,69 | 7,70 | 7,56 | 7,70 | -1,60% | 5.031,00 |
| 31.01.2025 | 7,92 | 7,92 | 7,81 | 7,83 | 0,51% | 1.408,00 |
| 30.01.2025 | 7,80 | 7,85 | 7,69 | 7,79 | 0,06% | 2.561,00 |
| 29.01.2025 | 7,90 | 7,90 | 7,76 | 7,78 | -0,26% | 1.081,00 |
| 28.01.2025 | 7,65 | 7,87 | 7,65 | 7,80 | 1,23% | 5.239,00 |
| 27.01.2025 | 7,73 | 7,79 | 7,57 | 7,71 | -0,96% | 4.997,00 |
| 24.01.2025 | 7,85 | 7,85 | 7,68 | 7,78 | -0,32% | 5.784,00 |
| 23.01.2025 | 7,63 | 7,85 | 7,63 | 7,81 | 2,36% | 3.107,00 |
| 22.01.2025 | 7,44 | 7,65 | 7,44 | 7,63 | 2,69% | 8.355,00 |
| 21.01.2025 | 7,62 | 7,66 | 7,34 | 7,43 | -1,98% | 14.559,00 |
| 20.01.2025 | 7,51 | 7,61 | 7,47 | 7,58 | 0,87% | 30.069,00 |
| 17.01.2025 | 8,01 | 8,01 | 7,32 | 7,51 | -6,42% | 42.707,00 |
| 16.01.2025 | 8,05 | 8,06 | 7,81 | 8,03 | 0,31% | 4.152,00 |
| 15.01.2025 | 8,04 | 8,05 | 7,85 | 8,00 | -0,62% | 6.888,00 |