15,705€
1,26%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 11,29 | 11,35 | 11,17 | 11,29 | -0,88% | 4.358,00 |
| 01.06.2026 | 11,03 | 11,50 | 11,00 | 11,39 | 3,55% | 18.301,00 |
| 29.05.2026 | 11,00 | 11,25 | 10,51 | 11,00 | -2,40% | 8.990,00 |
| 28.05.2026 | 11,32 | 11,38 | 11,09 | 11,27 | -1,74% | 2.130,00 |
| 27.05.2026 | 11,53 | 11,64 | 11,42 | 11,47 | 0,17% | 8.443,00 |
| 26.05.2026 | 11,61 | 11,61 | 11,22 | 11,45 | 0,17% | 3.971,00 |
| 25.05.2026 | 11,18 | 11,62 | 11,13 | 11,43 | 2,14% | 1.427,00 |
| 22.05.2026 | 11,90 | 11,90 | 11,16 | 11,19 | -6,28% | 12.540,00 |
| 21.05.2026 | 11,85 | 12,04 | 11,83 | 11,94 | 1,10% | 4.003,00 |
| 20.05.2026 | 11,61 | 11,91 | 11,61 | 11,81 | 1,03% | 2.614,00 |
| 19.05.2026 | 11,80 | 11,80 | 11,66 | 11,69 | 0,95% | 5.471,00 |
| 18.05.2026 | 11,44 | 11,58 | 11,44 | 11,58 | 0,96% | 1.045,00 |
| 15.05.2026 | 11,36 | 11,58 | 11,35 | 11,47 | -0,09% | 1.964,00 |
| 14.05.2026 | 11,62 | 11,69 | 11,48 | 11,48 | -1,29% | 2.136,00 |
| 13.05.2026 | 11,36 | 11,72 | 11,36 | 11,63 | 1,84% | 3.469,00 |
| 12.05.2026 | 11,32 | 11,56 | 11,32 | 11,42 | 1,42% | 8.472,00 |
| 11.05.2026 | 10,68 | 11,37 | 10,67 | 11,26 | 6,33% | 10.105,00 |
| 08.05.2026 | 10,03 | 10,63 | 10,03 | 10,59 | 5,79% | 8.872,00 |
| 07.05.2026 | 10,59 | 10,59 | 9,85 | 10,01 | -5,48% | 17.038,00 |
| 06.05.2026 | 10,88 | 10,91 | 10,50 | 10,59 | -2,93% | 3.807,00 |
| 05.05.2026 | 10,72 | 11,10 | 10,57 | 10,91 | 1,96% | 7.365,00 |
| 04.05.2026 | 10,91 | 11,04 | 10,58 | 10,70 | -2,82% | 3.387,00 |
| 30.04.2026 | 10,81 | 11,01 | 10,73 | 11,01 | 2,42% | 2.896,00 |
| 29.04.2026 | 10,71 | 10,93 | 10,62 | 10,75 | 0,84% | 1.424,00 |
| 28.04.2026 | 10,64 | 10,73 | 10,61 | 10,66 | 0,66% | 3.768,00 |
| 27.04.2026 | 10,67 | 10,68 | 10,54 | 10,59 | -0,84% | 2.440,00 |
| 24.04.2026 | 10,67 | 10,68 | 10,56 | 10,68 | 1,91% | 507,00 |
| 23.04.2026 | 10,39 | 10,72 | 10,39 | 10,48 | -0,29% | 3.983,00 |
| 22.04.2026 | 10,97 | 10,97 | 10,46 | 10,51 | -3,75% | 6.663,00 |