10,655€
6,44%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 9,99 | 10,65 | 9,99 | 10,61 | 5,94% | 8.657,00 |
| 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 |
| 21.04.2026 | 11,05 | 11,06 | 10,92 | 10,92 | 0,74% | 1.892,00 |
| 20.04.2026 | 10,73 | 11,00 | 10,73 | 10,84 | 0,84% | 7.829,00 |
| 17.04.2026 | 11,06 | 11,10 | 10,65 | 10,75 | -2,80% | 6.846,00 |
| 16.04.2026 | 11,12 | 11,12 | 10,93 | 11,06 | 0,91% | 8.839,00 |
| 15.04.2026 | 11,17 | 11,17 | 10,96 | 10,96 | -1,44% | 12.727,00 |
| 14.04.2026 | 11,45 | 11,55 | 11,12 | 11,12 | -4,96% | 8.089,00 |
| 13.04.2026 | 11,46 | 11,77 | 11,45 | 11,70 | 2,01% | 4.936,00 |
| 10.04.2026 | 11,86 | 11,86 | 11,46 | 11,47 | -3,45% | 2.688,00 |
| 09.04.2026 | 11,37 | 11,88 | 11,37 | 11,88 | 3,30% | 8.940,00 |
| 08.04.2026 | 11,69 | 11,73 | 10,94 | 11,50 | 0,52% | 13.700,00 |
| 07.04.2026 | 11,46 | 11,56 | 11,22 | 11,44 | 0,09% | 14.015,00 |
| 02.04.2026 | 11,30 | 11,47 | 11,26 | 11,43 | 0,35% | 1.410,00 |
| 01.04.2026 | 11,06 | 11,40 | 10,94 | 11,39 | 3,36% | 5.916,00 |
| 31.03.2026 | 10,81 | 11,02 | 10,59 | 11,02 | 1,85% | 10.874,00 |
| 30.03.2026 | 10,57 | 10,82 | 10,49 | 10,82 | 2,95% | 4.416,00 |
| 27.03.2026 | 10,91 | 10,91 | 10,26 | 10,51 | -2,59% | 6.412,00 |
| 26.03.2026 | 10,79 | 10,90 | 10,70 | 10,79 | -1,28% | 7.707,00 |
| 25.03.2026 | 11,06 | 11,07 | 10,66 | 10,93 | -1,26% | 6.728,00 |
| 24.03.2026 | 10,57 | 11,07 | 10,57 | 11,07 | 7,48% | 3.904,00 |
| 23.03.2026 | 10,49 | 10,51 | 10,26 | 10,30 | -2,46% | 17.524,00 |
| 20.03.2026 | 11,23 | 11,33 | 10,54 | 10,56 | -5,46% | 6.803,00 |
| 19.03.2026 | 11,30 | 11,44 | 11,17 | 11,17 | -2,27% | 2.473,00 |
| 18.03.2026 | 10,87 | 11,47 | 10,87 | 11,43 | 5,25% | 4.819,00 |
| 17.03.2026 | 10,50 | 10,86 | 10,48 | 10,86 | 2,74% | 1.438,00 |
| 16.03.2026 | 10,52 | 10,60 | 9,90 | 10,57 | 0,67% | 26.770,00 |
| 13.03.2026 | 10,86 | 10,86 | 10,05 | 10,50 | -4,20% | 31.214,00 |
| 12.03.2026 | 11,00 | 11,12 | 10,77 | 10,96 | -1,44% | 19.313,00 |
| 11.03.2026 | 11,17 | 11,25 | 10,91 | 11,12 | 0,45% | 9.618,00 |
| 10.03.2026 | 11,29 | 11,31 | 10,87 | 11,07 | -8,96% | 22.942,00 |
| 09.03.2026 | 11,79 | 12,26 | 11,70 | 12,16 | 2,36% | 29.672,00 |
| 06.03.2026 | 11,83 | 12,03 | 11,67 | 11,88 | 1,63% | 36.068,00 |
| 05.03.2026 | 12,02 | 12,15 | 11,41 | 11,69 | -3,55% | 27.974,00 |
| 04.03.2026 | 11,89 | 12,12 | 11,89 | 12,12 | -1,38% | 12.894,00 |
| 03.03.2026 | 12,16 | 12,29 | 11,85 | 12,29 | 0,08% | 28.175,00 |
| 02.03.2026 | 11,49 | 12,28 | 11,40 | 12,28 | 5,77% | 38.784,00 |
| 27.02.2026 | 11,51 | 11,77 | 11,50 | 11,61 | 1,40% | 11.297,00 |
| 26.02.2026 | 11,35 | 11,53 | 11,33 | 11,45 | 0,88% | 5.454,00 |
| 25.02.2026 | 11,47 | 11,54 | 11,28 | 11,35 | -1,05% | 13.095,00 |
| 24.02.2026 | 11,18 | 11,48 | 11,17 | 11,47 | 2,32% | 19.459,00 |
| 23.02.2026 | 11,36 | 11,44 | 11,08 | 11,21 | -1,58% | 8.819,00 |
| 20.02.2026 | 11,49 | 11,49 | 11,29 | 11,39 | -0,70% | 14.967,00 |
| 19.02.2026 | 11,26 | 11,54 | 11,24 | 11,47 | 1,50% | 16.349,00 |
| 18.02.2026 | 10,81 | 11,35 | 10,81 | 11,30 | 4,63% | 24.796,00 |
| 17.02.2026 | 10,71 | 10,90 | 10,71 | 10,80 | -0,28% | 20.532,00 |
| 16.02.2026 | 10,42 | 10,84 | 10,32 | 10,83 | 4,34% | 13.592,00 |
| 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 |