7,753€
-2,11%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 8,16 | 8,22 | 7,96 | 8,05 | -1,65% | 3.287,00 |
| 13.01.2025 | 8,37 | 8,37 | 8,09 | 8,19 | -2,15% | 6.171,00 |
| 10.01.2025 | 7,94 | 8,38 | 7,94 | 8,37 | 5,15% | 3.444,00 |
| 09.01.2025 | 8,08 | 8,10 | 7,85 | 7,96 | -1,73% | 7.819,00 |
| 08.01.2025 | 8,12 | 8,21 | 8,07 | 8,10 | 0,12% | 4.655,00 |
| 07.01.2025 | 8,06 | 8,09 | 7,83 | 8,09 | -0,12% | 6.550,00 |
| 06.01.2025 | 8,20 | 8,20 | 7,90 | 8,10 | -1,10% | 12.029,00 |
| 03.01.2025 | 8,26 | 8,32 | 8,13 | 8,19 | -1,33% | 2.937,00 |
| 02.01.2025 | 7,99 | 8,34 | 7,99 | 8,30 | 4,08% | 10.052,00 |
| 30.12.2024 | 8,09 | 8,09 | 7,91 | 7,97 | -1,79% | 4.037,00 |
| 27.12.2024 | 7,80 | 8,12 | 7,79 | 8,12 | 3,38% | 10.834,00 |
| 23.12.2024 | 7,77 | 7,88 | 7,69 | 7,85 | 1,09% | 8.194,00 |
| 20.12.2024 | 7,44 | 7,79 | 7,40 | 7,77 | 2,24% | 10.953,00 |
| 19.12.2024 | 7,60 | 7,63 | 7,41 | 7,60 | -0,07% | 13.707,00 |
| 18.12.2024 | 7,62 | 7,72 | 7,53 | 7,60 | -0,13% | 7.894,00 |
| 17.12.2024 | 8,22 | 8,22 | 7,52 | 7,61 | -7,59% | 25.571,00 |
| 16.12.2024 | 9,00 | 9,00 | 8,05 | 8,24 | -7,00% | 26.498,00 |
| 13.12.2024 | 8,56 | 8,89 | 8,56 | 8,86 | 1,96% | 6.679,00 |
| 12.12.2024 | 8,90 | 8,90 | 8,50 | 8,69 | -0,80% | 8.325,00 |
| 11.12.2024 | 8,96 | 8,96 | 8,68 | 8,76 | -2,34% | 2.993,00 |
| 10.12.2024 | 8,79 | 8,97 | 8,65 | 8,97 | 1,47% | 5.535,00 |
| 09.12.2024 | 8,95 | 9,03 | 8,61 | 8,84 | -0,67% | 21.631,00 |
| 06.12.2024 | 8,96 | 9,03 | 8,82 | 8,90 | -1,66% | 12.850,00 |
| 05.12.2024 | 9,35 | 9,35 | 9,05 | 9,05 | -2,43% | 3.748,00 |
| 04.12.2024 | 9,25 | 9,38 | 9,21 | 9,27 | 0,11% | 10.446,00 |
| 03.12.2024 | 9,07 | 9,32 | 9,04 | 9,26 | 1,93% | 3.441,00 |
| 02.12.2024 | 9,13 | 9,20 | 8,93 | 9,09 | 0,39% | 6.676,00 |
| 29.11.2024 | 9,05 | 9,22 | 9,05 | 9,05 | -0,22% | 2.555,00 |
| 28.11.2024 | 9,11 | 9,11 | 8,90 | 9,07 | -1,09% | 1.498,00 |
| 27.11.2024 | 9,49 | 9,49 | 8,75 | 9,17 | -2,45% | 19.745,00 |
| 26.11.2024 | 9,38 | 9,53 | 9,37 | 9,40 | -0,63% | 4.940,00 |
| 25.11.2024 | 9,82 | 9,83 | 9,41 | 9,46 | -3,96% | 5.474,00 |
| 22.11.2024 | 9,56 | 9,98 | 9,56 | 9,85 | 1,55% | 5.394,00 |
| 21.11.2024 | 9,86 | 9,86 | 9,61 | 9,70 | -2,61% | 5.442,00 |
| 20.11.2024 | 9,90 | 10,00 | 9,72 | 9,96 | 1,94% | 5.317,00 |
| 19.11.2024 | 9,70 | 9,87 | 9,53 | 9,77 | 0,72% | 9.339,00 |
| 18.11.2024 | 9,37 | 9,70 | 9,35 | 9,70 | 3,58% | 6.086,00 |
| 15.11.2024 | 9,26 | 9,37 | 9,24 | 9,37 | 0,27% | 718,00 |
| 14.11.2024 | 9,13 | 9,44 | 9,13 | 9,34 | 3,32% | 7.507,00 |
| 13.11.2024 | 9,06 | 9,09 | 8,91 | 9,04 | -0,44% | 991,00 |
| 12.11.2024 | 9,10 | 9,27 | 8,99 | 9,08 | -0,71% | 5.724,00 |
| 11.11.2024 | 8,75 | 9,15 | 8,75 | 9,15 | 3,86% | 7.067,00 |
| 08.11.2024 | 8,75 | 8,88 | 8,65 | 8,81 | -1,01% | 3.492,00 |
| 07.11.2024 | 8,83 | 8,90 | 8,62 | 8,90 | 1,83% | 2.614,00 |
| 06.11.2024 | 9,07 | 9,07 | 8,54 | 8,74 | -4,38% | 11.771,00 |
| 05.11.2024 | 8,98 | 9,14 | 8,85 | 9,14 | 4,76% | 6.794,00 |
| 04.11.2024 | 8,91 | 8,91 | 8,72 | 8,72 | -1,58% | 7.469,00 |
| 01.11.2024 | 8,93 | 9,03 | 8,73 | 8,86 | -2,21% | 7.252,00 |
| 31.10.2024 | 9,01 | 9,17 | 8,97 | 9,06 | -4,23% | 5.416,00 |
| 30.10.2024 | 9,95 | 9,95 | 9,04 | 9,46 | -7,16% | 14.765,00 |
| 29.10.2024 | 9,97 | 10,19 | 9,79 | 10,19 | -0,97% | 2.349,00 |
| 28.10.2024 | 10,13 | 10,31 | 10,03 | 10,29 | 1,98% | 3.394,00 |
| 25.10.2024 | 10,21 | 10,21 | 9,94 | 10,09 | -2,89% | 5.139,00 |
| 24.10.2024 | 10,97 | 10,97 | 10,15 | 10,39 | -4,85% | 10.389,00 |
| 23.10.2024 | 11,08 | 11,08 | 10,79 | 10,92 | -1,62% | 3.428,00 |
| 22.10.2024 | 10,98 | 11,18 | 10,77 | 11,10 | 2,21% | 2.220,00 |
| 21.10.2024 | 11,30 | 11,30 | 10,70 | 10,86 | 0,18% | 8.267,00 |
| 18.10.2024 | 10,85 | 10,99 | 10,74 | 10,84 | 0,09% | 11.930,00 |
| 17.10.2024 | 10,98 | 10,99 | 10,71 | 10,83 | -1,46% | 3.580,00 |
| 16.10.2024 | 10,79 | 10,99 | 10,67 | 10,99 | -0,09% | 3.388,00 |
| 15.10.2024 | 11,08 | 11,08 | 10,69 | 11,00 | -0,63% | 2.358,00 |
| 14.10.2024 | 11,43 | 11,43 | 10,97 | 11,07 | -2,81% | 3.474,00 |
| 11.10.2024 | 10,98 | 11,59 | 10,96 | 11,39 | 4,98% | 10.835,00 |
| 10.10.2024 | 10,72 | 11,21 | 10,58 | 10,85 | 1,02% | 5.179,00 |
| 09.10.2024 | 10,64 | 10,74 | 10,52 | 10,74 | -0,09% | 1.015,00 |
| 08.10.2024 | 10,68 | 10,93 | 10,58 | 10,75 | -0,37% | 2.486,00 |
| 07.10.2024 | 10,74 | 10,99 | 10,68 | 10,79 | 0,47% | 4.995,00 |
| 04.10.2024 | 11,10 | 11,10 | 10,29 | 10,74 | -3,24% | 12.281,00 |
| 03.10.2024 | 11,02 | 11,10 | 10,97 | 11,10 | 0,36% | 2.191,00 |
| 02.10.2024 | 11,19 | 11,23 | 10,93 | 11,06 | -1,51% | 1.764,00 |
| 01.10.2024 | 10,65 | 11,25 | 10,60 | 11,23 | 5,55% | 6.838,00 |
| 30.09.2024 | 10,79 | 10,91 | 10,52 | 10,64 | -3,18% | 1.593,00 |
| 27.09.2024 | 10,81 | 11,01 | 10,58 | 10,99 | -0,90% | 2.922,00 |
| 26.09.2024 | 11,00 | 11,19 | 10,92 | 11,09 | 0,27% | 5.908,00 |
| 25.09.2024 | 11,33 | 11,33 | 10,77 | 11,06 | -7,83% | 4.277,00 |
| 24.09.2024 | 11,94 | 12,14 | 11,83 | 12,00 | -0,83% | 23.310,00 |
| 23.09.2024 | 11,99 | 12,10 | 11,51 | 12,10 | 4,22% | 6.760,00 |
| 20.09.2024 | 11,74 | 11,93 | 11,59 | 11,61 | 0,26% | 5.802,00 |
| 19.09.2024 | 11,26 | 11,60 | 11,25 | 11,58 | 3,86% | 8.772,00 |
| 18.09.2024 | 11,10 | 11,28 | 10,86 | 11,15 | 1,92% | 6.462,00 |
| 17.09.2024 | 10,50 | 10,97 | 10,50 | 10,94 | 4,89% | 21.620,00 |
| 16.09.2024 | 10,09 | 10,48 | 10,09 | 10,43 | 1,76% | 8.854,00 |
| 13.09.2024 | 10,04 | 10,29 | 10,04 | 10,25 | 2,09% | 15.533,00 |
| 12.09.2024 | 9,80 | 10,06 | 9,78 | 10,04 | 1,62% | 15.965,00 |