7,663€
-1,64%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 7,77 | 7,81 | 7,74 | 7,74 | -0,71% | 415,00 |
| 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 |
| 19.09.2025 | 8,24 | 8,33 | 7,89 | 8,00 | -3,15% | 7.863,00 |
| 18.09.2025 | 8,10 | 8,37 | 8,05 | 8,26 | 2,23% | 13.185,00 |
| 17.09.2025 | 8,16 | 8,16 | 8,01 | 8,08 | -0,49% | 3.087,00 |
| 16.09.2025 | 8,01 | 8,14 | 7,98 | 8,12 | 0,87% | 4.018,00 |
| 15.09.2025 | 7,97 | 8,05 | 7,93 | 8,05 | 1,13% | 5.070,00 |
| 12.09.2025 | 7,96 | 8,01 | 7,87 | 7,96 | 1,11% | 5.538,00 |
| 11.09.2025 | 7,96 | 7,98 | 7,85 | 7,87 | -0,69% | 4.973,00 |
| 10.09.2025 | 8,17 | 8,19 | 7,88 | 7,92 | -2,16% | 7.441,00 |
| 09.09.2025 | 8,21 | 8,23 | 8,06 | 8,10 | -1,16% | 9.229,00 |
| 08.09.2025 | 8,05 | 8,20 | 7,96 | 8,19 | 1,96% | 5.974,00 |
| 05.09.2025 | 8,00 | 8,07 | 7,90 | 8,04 | 1,90% | 23.653,00 |
| 04.09.2025 | 7,80 | 7,93 | 7,80 | 7,89 | 0,83% | 5.045,00 |
| 03.09.2025 | 7,73 | 7,83 | 7,73 | 7,82 | 1,89% | 19.815,00 |
| 02.09.2025 | 7,80 | 7,88 | 7,68 | 7,68 | -2,91% | 9.664,00 |
| 01.09.2025 | 8,12 | 8,12 | 7,74 | 7,91 | -1,25% | 9.178,00 |
| 29.08.2025 | 8,05 | 8,05 | 7,96 | 8,01 | -0,50% | 7.069,00 |
| 28.08.2025 | 7,99 | 8,18 | 7,95 | 8,05 | 1,51% | 6.908,00 |
| 27.08.2025 | 7,74 | 7,96 | 7,62 | 7,93 | 1,54% | 14.910,00 |
| 26.08.2025 | 7,90 | 8,46 | 7,53 | 7,81 | -12,94% | 114.971,00 |
| 25.08.2025 | 9,00 | 9,00 | 8,69 | 8,97 | 0,67% | 60.980,00 |
| 22.08.2025 | 8,65 | 8,98 | 8,65 | 8,91 | 2,95% | 30.440,00 |
| 21.08.2025 | 8,60 | 8,65 | 8,45 | 8,65 | 0,82% | 29.449,00 |
| 20.08.2025 | 8,33 | 8,63 | 8,32 | 8,58 | 2,69% | 28.713,00 |
| 19.08.2025 | 8,50 | 8,53 | 8,36 | 8,36 | -0,48% | 9.693,00 |
| 18.08.2025 | 8,23 | 8,40 | 8,15 | 8,40 | 2,38% | 29.179,00 |
| 15.08.2025 | 8,38 | 8,38 | 8,13 | 8,20 | -1,91% | 8.141,00 |
| 14.08.2025 | 8,64 | 8,64 | 8,30 | 8,36 | -3,46% | 8.542,00 |
| 13.08.2025 | 8,59 | 8,68 | 8,45 | 8,66 | 0,87% | 11.894,00 |
| 12.08.2025 | 8,15 | 8,59 | 8,15 | 8,59 | 5,53% | 37.708,00 |
| 11.08.2025 | 8,39 | 8,39 | 8,02 | 8,14 | -2,98% | 5.972,00 |
| 08.08.2025 | 8,30 | 8,39 | 8,17 | 8,39 | 2,51% | 12.385,00 |
| 07.08.2025 | 8,28 | 8,28 | 8,06 | 8,18 | -0,30% | 7.184,00 |
| 06.08.2025 | 8,16 | 8,31 | 8,16 | 8,21 | 0,86% | 15.690,00 |
| 05.08.2025 | 7,90 | 8,20 | 7,83 | 8,14 | 3,04% | 7.547,00 |
| 04.08.2025 | 7,83 | 7,90 | 7,76 | 7,90 | 0,89% | 12.941,00 |
| 01.08.2025 | 7,97 | 8,03 | 7,75 | 7,83 | -1,63% | 12.925,00 |
| 31.07.2025 | 7,93 | 8,00 | 7,87 | 7,96 | 0,13% | 5.522,00 |
| 30.07.2025 | 8,04 | 8,10 | 7,88 | 7,95 | -2,16% | 4.519,00 |
| 29.07.2025 | 8,15 | 8,19 | 8,04 | 8,12 | 0,81% | 10.841,00 |
| 28.07.2025 | 7,86 | 8,12 | 7,86 | 8,06 | 3,27% | 14.285,00 |
| 25.07.2025 | 7,78 | 7,89 | 7,69 | 7,80 | -1,02% | 15.783,00 |
| 24.07.2025 | 7,94 | 8,05 | 7,82 | 7,88 | -1,31% | 9.001,00 |
| 23.07.2025 | 7,62 | 7,99 | 7,62 | 7,99 | 5,20% | 25.401,00 |
| 22.07.2025 | 7,54 | 7,59 | 7,45 | 7,59 | -0,78% | 1.872,00 |
| 21.07.2025 | 7,73 | 7,78 | 7,50 | 7,65 | -0,97% | 6.230,00 |
| 18.07.2025 | 7,58 | 7,75 | 7,58 | 7,73 | 1,58% | 21.300,00 |
| 17.07.2025 | 7,53 | 7,61 | 7,52 | 7,61 | 0,80% | 5.468,00 |
| 16.07.2025 | 7,42 | 7,55 | 7,39 | 7,55 | 1,41% | 6.580,00 |
| 15.07.2025 | 7,65 | 7,65 | 7,40 | 7,44 | -1,59% | 7.628,00 |
| 14.07.2025 | 7,48 | 7,63 | 7,41 | 7,56 | 0,07% | 8.479,00 |
| 11.07.2025 | 7,34 | 7,62 | 7,34 | 7,56 | 2,23% | 12.303,00 |
| 10.07.2025 | 7,35 | 7,42 | 7,27 | 7,39 | 0,82% | 5.995,00 |
| 09.07.2025 | 7,34 | 7,41 | 7,26 | 7,33 | 1,31% | 6.720,00 |
| 08.07.2025 | 7,17 | 7,40 | 7,11 | 7,24 | 1,05% | 14.641,00 |
| 07.07.2025 | 6,95 | 7,16 | 6,91 | 7,16 | 3,69% | 7.748,00 |
| 04.07.2025 | 6,86 | 6,93 | 6,86 | 6,91 | -0,93% | 1.698,00 |
| 03.07.2025 | 6,89 | 6,98 | 6,80 | 6,97 | 0,80% | 1.453,00 |
| 02.07.2025 | 6,79 | 6,92 | 6,75 | 6,92 | 2,98% | 16.331,00 |
| 01.07.2025 | 6,95 | 6,95 | 6,66 | 6,72 | -5,42% | 9.716,00 |
| 30.06.2025 | 7,20 | 7,20 | 6,96 | 7,10 | -1,32% | 13.128,00 |
| 27.06.2025 | 7,10 | 7,20 | 7,06 | 7,20 | 1,34% | 4.862,00 |
| 26.06.2025 | 7,00 | 7,11 | 7,00 | 7,10 | 1,50% | 1.686,00 |
| 25.06.2025 | 7,01 | 7,12 | 7,00 | 7,00 | -0,71% | 4.409,00 |
| 24.06.2025 | 7,16 | 7,16 | 6,96 | 7,05 | -0,70% | 9.183,00 |
| 23.06.2025 | 7,23 | 7,23 | 6,88 | 7,10 | -1,60% | 12.499,00 |
| 20.06.2025 | 7,40 | 7,40 | 7,20 | 7,21 | -1,90% | 3.673,00 |
| 19.06.2025 | 7,50 | 7,50 | 7,35 | 7,35 | -1,61% | 1.635,00 |
| 18.06.2025 | 7,37 | 7,51 | 7,37 | 7,47 | 0,67% | 2.337,00 |
| 17.06.2025 | 7,50 | 7,56 | 7,37 | 7,42 | -1,46% | 8.168,00 |
| 16.06.2025 | 7,44 | 7,67 | 7,40 | 7,53 | 0,47% | 10.649,00 |
| 13.06.2025 | 7,34 | 7,56 | 7,32 | 7,50 | 0,81% | 20.816,00 |
| 12.06.2025 | 7,34 | 7,49 | 7,26 | 7,44 | 1,16% | 19.248,00 |
| 11.06.2025 | 7,30 | 7,38 | 7,20 | 7,35 | -0,81% | 7.527,00 |
| 10.06.2025 | 7,43 | 7,43 | 7,23 | 7,41 | 0,07% | 12.011,00 |
| 09.06.2025 | 7,41 | 7,47 | 7,39 | 7,41 | 1,86% | 5.677,00 |
| 06.06.2025 | 7,01 | 7,42 | 6,98 | 7,27 | 3,64% | 24.409,00 |
| 05.06.2025 | 7,00 | 7,02 | 6,98 | 7,02 | 0,43% | 5.150,00 |
| 04.06.2025 | 6,94 | 7,00 | 6,90 | 6,99 | 0,43% | 2.687,00 |
| 03.06.2025 | 7,04 | 7,04 | 6,88 | 6,96 | -2,39% | 3.707,00 |
| 02.06.2025 | 6,91 | 7,13 | 6,91 | 7,13 | 3,71% | 6.559,00 |
| 30.05.2025 | 6,95 | 6,96 | 6,87 | 6,87 | 0,29% | 10.275,00 |
| 29.05.2025 | 6,99 | 7,03 | 6,85 | 6,85 | -1,65% | 5.278,00 |
| 28.05.2025 | 7,11 | 7,11 | 6,85 | 6,97 | -2,38% | 9.616,00 |
| 27.05.2025 | 7,07 | 7,14 | 7,03 | 7,14 | 1,71% | 1.540,00 |
| 26.05.2025 | 7,25 | 7,28 | 7,02 | 7,02 | -1,54% | 4.433,00 |
| 23.05.2025 | 7,08 | 7,14 | 6,85 | 7,13 | 0,64% | 7.573,00 |
| 22.05.2025 | 7,05 | 7,13 | 7,02 | 7,08 | -0,14% | 2.972,00 |
| 21.05.2025 | 7,22 | 7,23 | 7,07 | 7,09 | -1,87% | 42.033,00 |
| 20.05.2025 | 7,20 | 7,29 | 7,20 | 7,23 | -0,82% | 3.378,00 |
| 19.05.2025 | 7,30 | 7,30 | 7,10 | 7,29 | 0,41% | 12.159,00 |
| 16.05.2025 | 7,10 | 7,30 | 7,10 | 7,26 | 2,26% | 11.682,00 |