10,365€
-2,22%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,46 | 10,50 | 10,26 | 10,38 | -2,08% | 8.581,00 |
| 12.02.2026 | 10,49 | 11,00 | 10,25 | 10,60 | 1,15% | 60.868,00 |
| 11.02.2026 | 10,28 | 10,56 | 9,93 | 10,48 | 3,87% | 12.875,00 |
| 10.02.2026 | 10,17 | 10,35 | 10,09 | 10,09 | -1,18% | 20.015,00 |
| 09.02.2026 | 9,95 | 10,22 | 9,95 | 10,21 | 1,09% | 9.538,00 |
| 06.02.2026 | 9,83 | 10,12 | 9,77 | 10,10 | 2,85% | 10.565,00 |
| 05.02.2026 | 9,85 | 9,96 | 9,69 | 9,82 | -0,76% | 16.976,00 |
| 04.02.2026 | 10,19 | 10,26 | 9,76 | 9,90 | -1,84% | 35.702,00 |
| 03.02.2026 | 9,95 | 10,28 | 9,95 | 10,08 | 3,60% | 10.102,00 |
| 02.02.2026 | 9,65 | 9,90 | 9,62 | 9,73 | 0,26% | 13.054,00 |
| 30.01.2026 | 9,44 | 9,78 | 9,41 | 9,71 | 2,86% | 8.688,00 |
| 29.01.2026 | 9,42 | 9,58 | 9,34 | 9,44 | 0,96% | 17.436,00 |
| 28.01.2026 | 9,39 | 9,43 | 9,16 | 9,35 | -0,32% | 13.907,00 |
| 27.01.2026 | 8,95 | 9,44 | 8,94 | 9,38 | 5,93% | 18.463,00 |
| 26.01.2026 | 9,17 | 9,17 | 8,84 | 8,85 | -2,21% | 10.916,00 |
| 23.01.2026 | 8,86 | 9,05 | 8,76 | 9,05 | 2,14% | 6.287,00 |
| 22.01.2026 | 8,90 | 8,99 | 8,86 | 8,86 | -0,95% | 6.216,00 |
| 21.01.2026 | 8,82 | 8,96 | 8,73 | 8,95 | 1,94% | 3.489,00 |
| 20.01.2026 | 8,69 | 8,92 | 8,51 | 8,78 | -0,40% | 20.339,00 |
| 19.01.2026 | 8,90 | 8,90 | 8,66 | 8,81 | -2,27% | 9.067,00 |
| 16.01.2026 | 8,73 | 9,02 | 8,73 | 9,02 | 2,44% | 18.512,00 |
| 15.01.2026 | 8,96 | 9,07 | 8,50 | 8,80 | -3,51% | 19.617,00 |
| 14.01.2026 | 9,08 | 9,16 | 8,85 | 9,12 | 0,39% | 10.636,00 |
| 13.01.2026 | 8,99 | 9,09 | 8,93 | 9,09 | 2,14% | 21.442,00 |
| 12.01.2026 | 8,81 | 8,97 | 8,74 | 8,90 | 1,77% | 8.861,00 |
| 09.01.2026 | 8,71 | 8,98 | 8,71 | 8,74 | -0,46% | 7.956,00 |
| 08.01.2026 | 8,79 | 8,88 | 8,70 | 8,78 | -0,62% | 15.523,00 |
| 07.01.2026 | 8,47 | 8,95 | 8,47 | 8,84 | 4,19% | 18.688,00 |
| 06.01.2026 | 8,53 | 8,55 | 8,45 | 8,48 | -0,41% | 3.963,00 |
| 05.01.2026 | 8,63 | 8,63 | 8,42 | 8,52 | 0,18% | 13.719,00 |
| 02.01.2026 | 8,59 | 8,68 | 8,50 | 8,50 | -1,22% | 5.833,00 |
| 30.12.2025 | 8,52 | 8,62 | 8,49 | 8,61 | 1,95% | 7.140,00 |
| 29.12.2025 | 8,53 | 8,54 | 8,39 | 8,44 | 0,66% | 12.326,00 |
| 23.12.2025 | 8,30 | 8,40 | 8,22 | 8,39 | 1,08% | 9.224,00 |
| 22.12.2025 | 8,46 | 8,50 | 8,20 | 8,30 | -1,19% | 25.570,00 |
| 19.12.2025 | 8,51 | 8,51 | 8,21 | 8,40 | -1,18% | 17.417,00 |
| 18.12.2025 | 8,47 | 8,50 | 8,41 | 8,50 | 1,80% | 7.090,00 |
| 17.12.2025 | 8,45 | 8,49 | 8,34 | 8,35 | -1,13% | 9.061,00 |
| 16.12.2025 | 8,55 | 8,55 | 8,37 | 8,44 | -1,34% | 21.311,00 |
| 15.12.2025 | 8,70 | 8,80 | 8,56 | 8,56 | -2,23% | 28.041,00 |
| 12.12.2025 | 9,09 | 9,14 | 8,72 | 8,75 | -3,31% | 23.111,00 |
| 11.12.2025 | 8,71 | 9,14 | 8,71 | 9,05 | 2,38% | 16.168,00 |
| 10.12.2025 | 8,77 | 8,92 | 8,71 | 8,84 | 0,68% | 21.271,00 |
| 09.12.2025 | 8,70 | 8,86 | 8,54 | 8,78 | 3,29% | 25.896,00 |
| 08.12.2025 | 8,10 | 8,62 | 8,10 | 8,50 | 4,17% | 28.238,00 |
| 05.12.2025 | 8,15 | 8,19 | 8,06 | 8,16 | 0,12% | 12.340,00 |
| 04.12.2025 | 7,98 | 8,20 | 7,98 | 8,15 | 2,39% | 12.415,00 |
| 03.12.2025 | 7,97 | 8,10 | 7,82 | 7,96 | 0,13% | 18.528,00 |
| 02.12.2025 | 7,92 | 8,10 | 7,80 | 7,95 | 2,58% | 83.339,00 |
| 01.12.2025 | 7,75 | 7,90 | 7,72 | 7,75 | -0,32% | 19.011,00 |
| 28.11.2025 | 7,70 | 7,79 | 7,65 | 7,78 | 1,70% | 5.182,00 |
| 27.11.2025 | 7,70 | 7,74 | 7,61 | 7,65 | -0,78% | 15.432,00 |
| 26.11.2025 | 7,58 | 7,71 | 7,57 | 7,71 | 1,99% | 4.040,00 |
| 25.11.2025 | 7,51 | 7,70 | 7,51 | 7,56 | 1,48% | 26.718,00 |
| 24.11.2025 | 7,45 | 7,57 | 7,38 | 7,45 | -0,13% | 5.665,00 |
| 21.11.2025 | 7,49 | 7,49 | 7,42 | 7,46 | -0,60% | 2.572,00 |
| 20.11.2025 | 7,60 | 7,70 | 7,47 | 7,50 | -0,79% | 6.692,00 |
| 19.11.2025 | 7,30 | 7,61 | 7,30 | 7,56 | 3,14% | 21.480,00 |
| 18.11.2025 | 7,42 | 7,50 | 7,33 | 7,33 | -2,20% | 7.206,00 |
| 17.11.2025 | 7,33 | 7,50 | 7,33 | 7,50 | 3,74% | 5.253,00 |
| 14.11.2025 | 7,20 | 7,35 | 7,19 | 7,23 | -0,07% | 4.343,00 |
| 13.11.2025 | 7,47 | 7,48 | 7,18 | 7,23 | -3,60% | 9.315,00 |
| 12.11.2025 | 7,40 | 7,50 | 7,29 | 7,50 | 1,76% | 10.172,00 |
| 11.11.2025 | 7,45 | 7,46 | 7,37 | 7,37 | -1,14% | 6.192,00 |
| 10.11.2025 | 7,32 | 7,48 | 7,27 | 7,46 | 2,26% | 15.406,00 |
| 07.11.2025 | 6,95 | 7,31 | 6,95 | 7,29 | 4,89% | 11.709,00 |
| 06.11.2025 | 7,00 | 7,15 | 6,94 | 6,95 | 3,27% | 10.679,00 |
| 05.11.2025 | 6,54 | 6,96 | 6,54 | 6,73 | 2,51% | 11.025,00 |
| 04.11.2025 | 6,75 | 6,75 | 6,51 | 6,57 | -2,67% | 4.995,00 |
| 03.11.2025 | 6,84 | 6,88 | 6,68 | 6,75 | -0,59% | 6.431,00 |
| 31.10.2025 | 6,75 | 6,80 | 6,71 | 6,79 | -0,51% | 1.338,00 |
| 30.10.2025 | 6,91 | 6,96 | 6,58 | 6,82 | -1,16% | 14.465,00 |
| 29.10.2025 | 6,76 | 6,92 | 6,76 | 6,90 | 2,99% | 12.391,00 |
| 28.10.2025 | 6,65 | 6,86 | 6,64 | 6,70 | 0,83% | 11.483,00 |
| 27.10.2025 | 6,70 | 6,75 | 6,55 | 6,65 | 0,30% | 9.552,00 |
| 24.10.2025 | 6,62 | 6,64 | 6,59 | 6,63 | -1,78% | 20.788,00 |
| 23.10.2025 | 6,54 | 6,75 | 6,45 | 6,75 | 3,21% | 12.200,00 |
| 22.10.2025 | 6,69 | 6,69 | 6,47 | 6,54 | -2,46% | 6.656,00 |
| 21.10.2025 | 6,59 | 6,70 | 6,54 | 6,70 | -0,74% | 18.871,00 |
| 20.10.2025 | 6,60 | 6,76 | 6,57 | 6,75 | 2,74% | 11.604,00 |
| 17.10.2025 | 6,55 | 6,57 | 6,35 | 6,57 | -0,30% | 27.576,00 |
| 16.10.2025 | 6,70 | 6,70 | 6,56 | 6,59 | -0,60% | 12.383,00 |
| 15.10.2025 | 6,71 | 6,80 | 6,62 | 6,63 | -2,43% | 13.691,00 |
| 14.10.2025 | 6,84 | 6,84 | 6,57 | 6,80 | -1,02% | 16.073,00 |
| 13.10.2025 | 7,27 | 7,28 | 6,60 | 6,87 | -4,39% | 28.517,00 |
| 10.10.2025 | 7,17 | 7,25 | 7,08 | 7,18 | 0,07% | 11.913,00 |
| 09.10.2025 | 7,39 | 7,40 | 7,11 | 7,18 | -2,97% | 29.487,00 |
| 08.10.2025 | 7,23 | 7,42 | 7,21 | 7,40 | 2,14% | 9.378,00 |
| 07.10.2025 | 7,88 | 7,88 | 7,17 | 7,24 | -7,95% | 51.730,00 |
| 06.10.2025 | 7,82 | 7,87 | 7,69 | 7,87 | 1,81% | 10.336,00 |
| 03.10.2025 | 7,73 | 7,80 | 7,69 | 7,73 | 0,32% | 8.994,00 |
| 02.10.2025 | 7,81 | 7,81 | 7,64 | 7,70 | -1,16% | 10.002,00 |
| 01.10.2025 | 7,56 | 7,79 | 7,55 | 7,79 | 1,96% | 8.042,00 |
| 30.09.2025 | 7,84 | 7,84 | 7,56 | 7,64 | -2,49% | 17.399,00 |
| 29.09.2025 | 8,06 | 8,06 | 7,76 | 7,84 | -2,61% | 31.707,00 |
| 26.09.2025 | 7,95 | 8,09 | 7,84 | 8,05 | 0,94% | 12.609,00 |
| 25.09.2025 | 8,00 | 8,16 | 7,90 | 7,97 | 0,31% | 7.394,00 |
| 24.09.2025 | 7,96 | 7,98 | 7,85 | 7,95 | 1,02% | 18.388,00 |
| 23.09.2025 | 8,00 | 8,04 | 7,85 | 7,87 | -1,87% | 12.354,00 |
| 22.09.2025 | 8,01 | 8,03 | 7,91 | 8,02 | 0,25% | 7.482,00 |