6,115€
7,56%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 5,70 | 6,12 | 5,56 | 6,11 | 7,52% | 8.169,00 |
| 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 |
| 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 |