16,350€
-2,15%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,36 | 16,59 | 16,28 | 16,43 | -1,68% | 2.701,00 |
| 19.10.2026 | 16,65 | 16,85 | 16,61 | 16,71 | 1,52% | 5.523,00 |
| 16.10.2026 | 16,61 | 16,68 | 16,33 | 16,46 | -0,60% | 11.250,00 |
| 15.10.2026 | 16,07 | 16,75 | 16,07 | 16,56 | 2,41% | 6.224,00 |
| 14.10.2026 | 16,85 | 16,91 | 16,17 | 16,17 | -2,94% | 2.978,00 |
| 13.10.2026 | 16,21 | 16,66 | 16,21 | 16,66 | 3,41% | 6.383,00 |
| 12.10.2026 | 16,26 | 16,26 | 16,00 | 16,11 | -0,56% | 4.129,00 |
| 09.10.2026 | 15,76 | 16,27 | 15,70 | 16,20 | 2,27% | 2.985,00 |
| 08.10.2026 | 15,39 | 15,84 | 15,23 | 15,84 | 2,86% | 3.818,00 |
| 07.10.2026 | 15,90 | 16,00 | 15,15 | 15,40 | -4,05% | 8.279,00 |
| 06.10.2026 | 17,09 | 17,09 | 14,60 | 16,05 | -6,03% | 24.074,00 |
| 05.10.2026 | 16,91 | 17,26 | 16,85 | 17,08 | 0,65% | 5.518,00 |
| 02.10.2026 | 16,89 | 17,07 | 16,84 | 16,97 | 0,95% | 3.596,00 |
| 01.10.2026 | 16,70 | 16,81 | 16,40 | 16,81 | 0,24% | 3.688,00 |
| 30.09.2026 | 16,59 | 16,77 | 16,59 | 16,77 | 1,70% | 1.219,00 |
| 29.09.2026 | 16,68 | 16,68 | 16,28 | 16,49 | -0,66% | 3.699,00 |
| 28.09.2026 | 16,57 | 16,78 | 16,49 | 16,60 | -0,36% | 4.461,00 |
| 25.09.2026 | 16,62 | 16,78 | 16,32 | 16,66 | 0,24% | 7.134,00 |
| 24.09.2026 | 16,55 | 16,85 | 16,55 | 16,62 | 1,84% | 6.321,00 |
| 23.09.2026 | 16,90 | 16,90 | 16,09 | 16,32 | -3,37% | 7.344,00 |
| 22.09.2026 | 16,64 | 16,89 | 16,16 | 16,89 | 1,38% | 7.404,00 |
| 21.09.2026 | 16,69 | 16,86 | 16,40 | 16,66 | -0,66% | 17.808,00 |
| 18.09.2026 | 16,73 | 17,04 | 16,45 | 16,77 | 0,36% | 9.513,00 |
| 17.09.2026 | 16,85 | 17,05 | 16,55 | 16,71 | -0,71% | 8.914,00 |
| 16.09.2026 | 16,73 | 16,83 | 16,40 | 16,83 | 0,72% | 7.329,00 |
| 15.09.2026 | 16,26 | 16,72 | 16,26 | 16,71 | 2,08% | 2.608,00 |
| 14.09.2026 | 15,80 | 16,51 | 15,79 | 16,37 | 2,44% | 8.279,00 |
| 11.09.2026 | 15,87 | 16,00 | 15,58 | 15,98 | 2,04% | 2.866,00 |
| 10.09.2026 | 15,84 | 15,97 | 15,66 | 15,66 | -0,45% | 1.386,00 |
| 09.09.2026 | 15,37 | 15,85 | 15,27 | 15,73 | 1,42% | 2.623,00 |
| 08.09.2026 | 15,35 | 15,69 | 15,35 | 15,51 | 1,31% | 13.535,00 |
| 07.09.2026 | 15,46 | 15,52 | 15,29 | 15,31 | -1,42% | 5.461,00 |
| 04.09.2026 | 15,23 | 15,66 | 15,23 | 15,53 | 1,44% | 10.729,00 |
| 03.09.2026 | 14,85 | 15,31 | 14,84 | 15,31 | 2,41% | 3.971,00 |
| 02.09.2026 | 15,09 | 15,13 | 14,86 | 14,95 | -1,45% | 3.849,00 |
| 01.09.2026 | 14,91 | 15,17 | 14,78 | 15,17 | 2,22% | 7.183,00 |
| 31.08.2026 | 14,60 | 15,01 | 14,59 | 14,84 | 1,85% | 4.786,00 |
| 28.08.2026 | 14,50 | 14,58 | 14,40 | 14,57 | -0,07% | 1.267,00 |
| 27.08.2026 | 14,71 | 14,75 | 14,21 | 14,58 | -0,41% | 4.991,00 |
| 26.08.2026 | 14,91 | 14,93 | 14,30 | 14,64 | -5,12% | 6.691,00 |
| 25.08.2026 | 15,69 | 15,69 | 15,32 | 15,43 | -1,15% | 18.257,00 |
| 24.08.2026 | 15,16 | 15,74 | 15,16 | 15,61 | 1,83% | 25.999,00 |
| 21.08.2026 | 14,51 | 15,34 | 14,48 | 15,33 | 4,36% | 3.527,00 |
| 20.08.2026 | 15,32 | 15,32 | 14,51 | 14,69 | -4,55% | 5.386,00 |
| 19.08.2026 | 15,25 | 15,40 | 15,14 | 15,39 | 0,00% | 38.961,00 |
| 18.08.2026 | 15,24 | 15,42 | 15,14 | 15,39 | 1,32% | 16.128,00 |
| 17.08.2026 | 14,71 | 15,24 | 14,64 | 15,19 | 2,70% | 46.729,00 |
| 14.08.2026 | 14,64 | 14,84 | 14,20 | 14,79 | 0,96% | 28.147,00 |
| 13.08.2026 | 14,09 | 14,67 | 14,09 | 14,65 | 3,97% | 29.752,00 |
| 12.08.2026 | 13,55 | 14,15 | 13,55 | 14,09 | 4,84% | 18.458,00 |
| 11.08.2026 | 13,52 | 13,61 | 13,32 | 13,44 | -1,18% | 2.285,00 |
| 10.08.2026 | 13,54 | 13,69 | 13,00 | 13,60 | 0,44% | 6.206,00 |
| 07.08.2026 | 13,12 | 13,70 | 13,12 | 13,54 | 4,31% | 8.065,00 |
| 06.08.2026 | 12,97 | 12,98 | 12,74 | 12,98 | -0,69% | 2.683,00 |
| 05.08.2026 | 13,29 | 13,29 | 12,92 | 13,07 | -0,61% | 1.459,00 |
| 04.08.2026 | 13,49 | 13,50 | 13,11 | 13,15 | -0,98% | 14.034,00 |
| 03.08.2026 | 13,62 | 13,80 | 13,28 | 13,28 | -1,63% | 2.410,00 |
| 31.07.2026 | 13,49 | 13,50 | 13,40 | 13,50 | 0,07% | 4.533,00 |
| 30.07.2026 | 13,27 | 13,56 | 13,27 | 13,49 | 2,74% | 5.800,00 |
| 29.07.2026 | 13,23 | 13,50 | 13,13 | 13,13 | -0,45% | 3.318,00 |
| 28.07.2026 | 13,07 | 13,28 | 12,93 | 13,19 | 1,46% | 4.468,00 |
| 27.07.2026 | 13,49 | 13,49 | 12,94 | 13,00 | -2,99% | 3.404,00 |
| 24.07.2026 | 13,30 | 13,43 | 13,26 | 13,40 | 0,98% | 5.665,00 |
| 23.07.2026 | 13,00 | 13,44 | 13,00 | 13,27 | 3,35% | 6.557,00 |
| 22.07.2026 | 12,89 | 12,95 | 12,83 | 12,84 | -0,39% | 4.048,00 |
| 21.07.2026 | 12,66 | 12,89 | 12,52 | 12,89 | 2,46% | 2.853,00 |
| 20.07.2026 | 12,62 | 12,62 | 12,39 | 12,58 | 0,40% | 1.650,00 |
| 17.07.2026 | 12,51 | 12,56 | 12,45 | 12,53 | -0,24% | 6.005,00 |
| 16.07.2026 | 12,65 | 12,65 | 12,43 | 12,56 | -0,71% | 3.146,00 |
| 15.07.2026 | 12,74 | 12,76 | 12,62 | 12,65 | -1,40% | 1.578,00 |
| 14.07.2026 | 12,49 | 12,88 | 12,38 | 12,83 | 3,22% | 13.603,00 |
| 13.07.2026 | 11,98 | 12,43 | 11,98 | 12,43 | 3,24% | 7.106,00 |
| 10.07.2026 | 11,99 | 12,15 | 11,84 | 12,04 | 1,43% | 1.204,00 |
| 09.07.2026 | 12,41 | 12,41 | 11,86 | 11,87 | -3,10% | 2.139,00 |
| 08.07.2026 | 11,90 | 12,28 | 11,90 | 12,25 | 2,25% | 591,00 |
| 07.07.2026 | 11,87 | 11,98 | 11,76 | 11,98 | 1,87% | 1.942,00 |
| 06.07.2026 | 12,11 | 12,11 | 11,49 | 11,76 | -2,08% | 3.676,00 |
| 03.07.2026 | 12,08 | 12,12 | 11,96 | 12,01 | 0,84% | 1.838,00 |
| 02.07.2026 | 11,81 | 12,00 | 11,81 | 11,91 | 4,93% | 6.894,00 |
| 01.07.2026 | 11,59 | 11,60 | 11,24 | 11,35 | -1,13% | 4.463,00 |
| 30.06.2026 | 11,63 | 11,75 | 11,48 | 11,48 | -0,52% | 2.188,00 |
| 29.06.2026 | 11,98 | 12,05 | 11,50 | 11,54 | -2,78% | 11.446,00 |
| 26.06.2026 | 11,88 | 12,15 | 11,83 | 11,87 | -0,17% | 1.874,00 |
| 25.06.2026 | 11,75 | 11,89 | 11,74 | 11,89 | -0,75% | 3.793,00 |
| 24.06.2026 | 12,04 | 12,25 | 11,98 | 11,98 | -0,58% | 3.257,00 |
| 23.06.2026 | 12,09 | 12,26 | 11,96 | 12,05 | -0,50% | 4.999,00 |
| 22.06.2026 | 11,54 | 12,18 | 11,46 | 12,11 | 4,94% | 2.384,00 |
| 19.06.2026 | 11,46 | 11,83 | 11,46 | 11,54 | 0,00% | 5.789,00 |
| 18.06.2026 | 12,00 | 12,00 | 11,41 | 11,54 | -3,67% | 7.682,00 |
| 17.06.2026 | 12,09 | 12,09 | 11,86 | 11,98 | 0,08% | 6.295,00 |
| 16.06.2026 | 12,05 | 12,26 | 11,97 | 11,97 | 0,08% | 5.695,00 |
| 15.06.2026 | 12,79 | 12,79 | 11,94 | 11,96 | -5,83% | 5.608,00 |
| 12.06.2026 | 12,86 | 12,92 | 12,27 | 12,70 | -1,70% | 8.059,00 |
| 11.06.2026 | 12,25 | 12,92 | 12,16 | 12,92 | 5,90% | 19.335,00 |
| 10.06.2026 | 11,75 | 12,31 | 11,75 | 12,20 | 4,36% | 13.289,00 |
| 09.06.2026 | 11,88 | 11,99 | 11,65 | 11,69 | -1,52% | 3.839,00 |
| 08.06.2026 | 11,69 | 11,96 | 11,69 | 11,87 | 1,37% | 9.609,00 |
| 05.06.2026 | 11,79 | 11,97 | 11,71 | 11,71 | -0,68% | 5.554,00 |
| 04.06.2026 | 11,31 | 11,81 | 11,31 | 11,79 | 2,52% | 4.977,00 |
| 03.06.2026 | 11,37 | 11,57 | 11,11 | 11,50 | 1,86% | 3.669,00 |