11,895€
-2,90%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,37 | 12,41 | 11,86 | 11,92 | -2,73% | 2.124,00 |
| 08.07.2026 | 11,90 | 12,28 | 11,90 | 12,25 | 2,25% | 591,00 |
| 07.07.2026 | 11,87 | 11,98 | 11,76 | 11,98 | 1,87% | 1.942,00 |
| 06.07.2026 | 12,11 | 12,11 | 11,49 | 11,76 | -2,08% | 3.676,00 |
| 03.07.2026 | 12,08 | 12,12 | 11,96 | 12,01 | 0,84% | 1.838,00 |
| 02.07.2026 | 11,81 | 12,00 | 11,81 | 11,91 | 4,93% | 6.894,00 |
| 01.07.2026 | 11,59 | 11,60 | 11,24 | 11,35 | -1,13% | 4.463,00 |
| 30.06.2026 | 11,63 | 11,75 | 11,48 | 11,48 | -0,52% | 2.188,00 |
| 29.06.2026 | 11,98 | 12,05 | 11,50 | 11,54 | -2,78% | 11.446,00 |
| 26.06.2026 | 11,88 | 12,15 | 11,83 | 11,87 | -0,17% | 1.874,00 |
| 25.06.2026 | 11,75 | 11,89 | 11,74 | 11,89 | -0,75% | 3.793,00 |
| 24.06.2026 | 12,04 | 12,25 | 11,98 | 11,98 | -0,58% | 3.257,00 |
| 23.06.2026 | 12,09 | 12,26 | 11,96 | 12,05 | -0,50% | 4.999,00 |
| 22.06.2026 | 11,54 | 12,18 | 11,46 | 12,11 | 4,94% | 2.384,00 |
| 19.06.2026 | 11,46 | 11,83 | 11,46 | 11,54 | 0,00% | 5.789,00 |
| 18.06.2026 | 12,00 | 12,00 | 11,41 | 11,54 | -3,67% | 7.682,00 |
| 17.06.2026 | 12,09 | 12,09 | 11,86 | 11,98 | 0,08% | 6.295,00 |
| 16.06.2026 | 12,05 | 12,26 | 11,97 | 11,97 | 0,08% | 5.695,00 |
| 15.06.2026 | 12,79 | 12,79 | 11,94 | 11,96 | -5,83% | 5.608,00 |
| 12.06.2026 | 12,86 | 12,92 | 12,27 | 12,70 | -1,70% | 8.059,00 |
| 11.06.2026 | 12,25 | 12,92 | 12,16 | 12,92 | 5,90% | 19.335,00 |
| 10.06.2026 | 11,75 | 12,31 | 11,75 | 12,20 | 4,36% | 13.289,00 |
| 09.06.2026 | 11,88 | 11,99 | 11,65 | 11,69 | -1,52% | 3.839,00 |
| 08.06.2026 | 11,69 | 11,96 | 11,69 | 11,87 | 1,37% | 9.609,00 |
| 05.06.2026 | 11,79 | 11,97 | 11,71 | 11,71 | -0,68% | 5.554,00 |
| 04.06.2026 | 11,31 | 11,81 | 11,31 | 11,79 | 2,52% | 4.977,00 |
| 03.06.2026 | 11,37 | 11,57 | 11,11 | 11,50 | 1,86% | 3.669,00 |
| 02.06.2026 | 11,29 | 11,35 | 11,17 | 11,29 | -0,88% | 4.358,00 |
| 01.06.2026 | 11,03 | 11,50 | 11,00 | 11,39 | 3,55% | 18.301,00 |
| 29.05.2026 | 11,00 | 11,25 | 10,51 | 11,00 | -2,40% | 8.990,00 |
| 28.05.2026 | 11,32 | 11,38 | 11,09 | 11,27 | -1,74% | 2.130,00 |
| 27.05.2026 | 11,53 | 11,64 | 11,42 | 11,47 | 0,17% | 8.443,00 |
| 26.05.2026 | 11,61 | 11,61 | 11,22 | 11,45 | 0,17% | 3.971,00 |
| 25.05.2026 | 11,18 | 11,62 | 11,13 | 11,43 | 2,14% | 1.427,00 |
| 22.05.2026 | 11,90 | 11,90 | 11,16 | 11,19 | -6,28% | 12.540,00 |
| 21.05.2026 | 11,85 | 12,04 | 11,83 | 11,94 | 1,10% | 4.003,00 |
| 20.05.2026 | 11,61 | 11,91 | 11,61 | 11,81 | 1,03% | 2.614,00 |
| 19.05.2026 | 11,80 | 11,80 | 11,66 | 11,69 | 0,95% | 5.471,00 |
| 18.05.2026 | 11,44 | 11,58 | 11,44 | 11,58 | 0,96% | 1.045,00 |
| 15.05.2026 | 11,36 | 11,58 | 11,35 | 11,47 | -0,09% | 1.964,00 |
| 14.05.2026 | 11,62 | 11,69 | 11,48 | 11,48 | -1,29% | 2.136,00 |
| 13.05.2026 | 11,36 | 11,72 | 11,36 | 11,63 | 1,84% | 3.469,00 |
| 12.05.2026 | 11,32 | 11,56 | 11,32 | 11,42 | 1,42% | 8.472,00 |
| 11.05.2026 | 10,68 | 11,37 | 10,67 | 11,26 | 6,33% | 10.105,00 |
| 08.05.2026 | 10,03 | 10,63 | 10,03 | 10,59 | 5,79% | 8.872,00 |
| 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 |