7,818€
-1,73%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,97 | 8,03 | 7,75 | 7,83 | -1,63% | 12.925,00 |
| 31.07.2025 | 7,93 | 8,00 | 7,87 | 7,96 | 0,13% | 5.522,00 |
| 30.07.2025 | 8,04 | 8,10 | 7,88 | 7,95 | -2,16% | 4.519,00 |
| 29.07.2025 | 8,15 | 8,19 | 8,04 | 8,12 | 0,81% | 10.841,00 |
| 28.07.2025 | 7,86 | 8,12 | 7,86 | 8,06 | 3,27% | 14.285,00 |
| 25.07.2025 | 7,78 | 7,89 | 7,69 | 7,80 | -1,02% | 15.783,00 |
| 24.07.2025 | 7,94 | 8,05 | 7,82 | 7,88 | -1,31% | 9.001,00 |
| 23.07.2025 | 7,62 | 7,99 | 7,62 | 7,99 | 5,20% | 25.401,00 |
| 22.07.2025 | 7,54 | 7,59 | 7,45 | 7,59 | -0,78% | 1.872,00 |
| 21.07.2025 | 7,73 | 7,78 | 7,50 | 7,65 | -0,97% | 6.230,00 |
| 18.07.2025 | 7,58 | 7,75 | 7,58 | 7,73 | 1,58% | 21.300,00 |
| 17.07.2025 | 7,53 | 7,61 | 7,52 | 7,61 | 0,80% | 5.468,00 |
| 16.07.2025 | 7,42 | 7,55 | 7,39 | 7,55 | 1,41% | 6.580,00 |
| 15.07.2025 | 7,65 | 7,65 | 7,40 | 7,44 | -1,59% | 7.628,00 |
| 14.07.2025 | 7,48 | 7,63 | 7,41 | 7,56 | 0,07% | 8.479,00 |
| 11.07.2025 | 7,34 | 7,62 | 7,34 | 7,56 | 2,23% | 12.303,00 |
| 10.07.2025 | 7,35 | 7,42 | 7,27 | 7,39 | 0,82% | 5.995,00 |
| 09.07.2025 | 7,34 | 7,41 | 7,26 | 7,33 | 1,31% | 6.720,00 |
| 08.07.2025 | 7,17 | 7,40 | 7,11 | 7,24 | 1,05% | 14.641,00 |
| 07.07.2025 | 6,95 | 7,16 | 6,91 | 7,16 | 3,69% | 7.748,00 |
| 04.07.2025 | 6,86 | 6,93 | 6,86 | 6,91 | -0,93% | 1.698,00 |
| 03.07.2025 | 6,89 | 6,98 | 6,80 | 6,97 | 0,80% | 1.453,00 |
| 02.07.2025 | 6,79 | 6,92 | 6,75 | 6,92 | 2,98% | 16.331,00 |
| 01.07.2025 | 6,95 | 6,95 | 6,66 | 6,72 | -5,42% | 9.716,00 |
| 30.06.2025 | 7,20 | 7,20 | 6,96 | 7,10 | -1,32% | 13.128,00 |
| 27.06.2025 | 7,10 | 7,20 | 7,06 | 7,20 | 1,34% | 4.862,00 |
| 26.06.2025 | 7,00 | 7,11 | 7,00 | 7,10 | 1,50% | 1.686,00 |
| 25.06.2025 | 7,01 | 7,12 | 7,00 | 7,00 | -0,71% | 4.409,00 |
| 24.06.2025 | 7,16 | 7,16 | 6,96 | 7,05 | -0,70% | 9.183,00 |
| 23.06.2025 | 7,23 | 7,23 | 6,88 | 7,10 | -1,60% | 12.499,00 |
| 20.06.2025 | 7,40 | 7,40 | 7,20 | 7,21 | -1,90% | 3.673,00 |
| 19.06.2025 | 7,50 | 7,50 | 7,35 | 7,35 | -1,61% | 1.635,00 |
| 18.06.2025 | 7,37 | 7,51 | 7,37 | 7,47 | 0,67% | 2.337,00 |
| 17.06.2025 | 7,50 | 7,56 | 7,37 | 7,42 | -1,46% | 8.168,00 |
| 16.06.2025 | 7,44 | 7,67 | 7,40 | 7,53 | 0,47% | 10.649,00 |
| 13.06.2025 | 7,34 | 7,56 | 7,32 | 7,50 | 0,81% | 20.816,00 |
| 12.06.2025 | 7,34 | 7,49 | 7,26 | 7,44 | 1,16% | 19.248,00 |
| 11.06.2025 | 7,30 | 7,38 | 7,20 | 7,35 | -0,81% | 7.527,00 |
| 10.06.2025 | 7,43 | 7,43 | 7,23 | 7,41 | 0,07% | 12.011,00 |
| 09.06.2025 | 7,41 | 7,47 | 7,39 | 7,41 | 1,86% | 5.677,00 |
| 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 |