9,233€
-0,30%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 9,41 | 9,88 | 9,40 | 9,88 | 3,89% | 5.998,00 |
| 10.09.2024 | 9,50 | 9,77 | 9,48 | 9,51 | -0,42% | 3.861,00 |
| 09.09.2024 | 9,55 | 9,55 | 9,27 | 9,55 | 1,17% | 5.920,00 |
| 06.09.2024 | 9,50 | 9,58 | 9,30 | 9,44 | 1,61% | 6.125,00 |
| 05.09.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 0,43% | 20,00 |
| 04.09.2024 | 8,85 | 9,25 | 8,85 | 9,25 | 2,38% | 1.101,00 |
| 03.09.2024 | 9,35 | 9,35 | 8,99 | 9,04 | -2,95% | 1.867,00 |
| 02.09.2024 | 9,42 | 9,42 | 9,17 | 9,31 | -1,06% | 1.817,00 |
| 30.08.2024 | 9,29 | 9,41 | 9,29 | 9,41 | 1,35% | 2.917,00 |
| 29.08.2024 | 9,04 | 9,48 | 9,04 | 9,29 | 1,92% | 2.096,00 |
| 28.08.2024 | 9,12 | 9,12 | 9,04 | 9,11 | 0,05% | 1.837,00 |
| 27.08.2024 | 8,95 | 9,11 | 8,95 | 9,11 | -0,76% | 2.070,00 |
| 26.08.2024 | 9,19 | 9,19 | 9,06 | 9,18 | 2,11% | 443,00 |
| 23.08.2024 | 9,09 | 9,09 | 8,99 | 8,99 | -2,34% | 651,00 |
| 22.08.2024 | 9,20 | 9,25 | 9,12 | 9,20 | 0,38% | 765,00 |
| 21.08.2024 | 9,20 | 9,20 | 9,14 | 9,17 | 0,71% | 805,00 |
| 20.08.2024 | 9,20 | 9,20 | 9,10 | 9,10 | -1,19% | 253,00 |
| 19.08.2024 | 9,27 | 9,28 | 9,18 | 9,21 | -0,43% | 2.286,00 |
| 16.08.2024 | 9,50 | 9,50 | 9,25 | 9,25 | -0,22% | 1.609,00 |
| 15.08.2024 | 9,03 | 9,42 | 9,03 | 9,27 | 1,04% | 2.563,00 |
| 14.08.2024 | 8,86 | 9,30 | 8,86 | 9,18 | 3,56% | 3.957,00 |
| 13.08.2024 | 9,00 | 9,40 | 8,68 | 8,86 | 1,32% | 7.828,00 |
| 12.08.2024 | 8,29 | 8,84 | 8,29 | 8,75 | 3,98% | 5.614,00 |
| 09.08.2024 | 8,39 | 8,42 | 8,23 | 8,41 | 3,57% | 1.371,00 |
| 08.08.2024 | 8,09 | 8,12 | 7,90 | 8,12 | 1,06% | 1.161,00 |
| 07.08.2024 | 7,85 | 8,15 | 7,75 | 8,04 | 2,42% | 4.201,00 |
| 06.08.2024 | 7,88 | 7,91 | 7,57 | 7,85 | 0,45% | 2.817,00 |
| 05.08.2024 | 7,79 | 7,84 | 7,23 | 7,81 | -2,98% | 6.886,00 |
| 02.08.2024 | 8,38 | 8,38 | 7,73 | 8,05 | -6,83% | 9.425,00 |
| 01.08.2024 | 8,63 | 8,68 | 8,54 | 8,64 | -0,86% | 1.795,00 |
| 31.07.2024 | 8,70 | 8,72 | 8,60 | 8,72 | 1,16% | 568,00 |
| 30.07.2024 | 8,50 | 8,62 | 8,50 | 8,62 | 1,59% | 2.598,00 |
| 29.07.2024 | 8,45 | 8,59 | 8,32 | 8,48 | 0,65% | 3.115,00 |
| 26.07.2024 | 8,48 | 8,48 | 8,38 | 8,43 | -0,53% | 325,00 |
| 25.07.2024 | 8,49 | 8,60 | 8,44 | 8,47 | 1,01% | 970,00 |
| 24.07.2024 | 8,63 | 8,64 | 8,39 | 8,39 | -1,00% | 1.913,00 |
| 23.07.2024 | 8,55 | 8,60 | 8,47 | 8,47 | -0,24% | 1.315,00 |
| 22.07.2024 | 8,30 | 8,49 | 8,30 | 8,49 | 2,60% | 1.363,00 |
| 19.07.2024 | 8,52 | 8,52 | 8,22 | 8,28 | -2,76% | 4.496,00 |
| 18.07.2024 | 8,55 | 8,61 | 8,50 | 8,51 | -1,90% | 1.389,00 |