15,735€
0,58%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,65 | 15,77 | 15,44 | 15,74 | 0,58% | 17.228,00 |
| 11.11.2026 | 15,08 | 15,67 | 15,03 | 15,65 | 4,27% | 4.318,00 |
| 10.11.2026 | 15,53 | 15,53 | 14,86 | 15,01 | -3,13% | 5.578,00 |
| 09.11.2026 | 15,22 | 15,59 | 15,10 | 15,49 | 1,81% | 3.091,00 |
| 06.11.2026 | 15,50 | 15,52 | 15,05 | 15,22 | -1,93% | 4.967,00 |
| 05.11.2026 | 15,76 | 15,92 | 15,48 | 15,52 | -1,74% | 12.312,00 |
| 04.11.2026 | 16,13 | 16,29 | 15,63 | 15,79 | -2,32% | 3.114,00 |
| 03.11.2026 | 16,32 | 16,68 | 16,08 | 16,17 | -0,37% | 1.240,00 |
| 02.11.2026 | 16,66 | 17,22 | 16,18 | 16,23 | -1,76% | 6.772,00 |
| 30.10.2026 | 16,50 | 16,66 | 16,31 | 16,52 | -0,09% | 39,00 |
| 29.10.2026 | 16,51 | 16,84 | 16,46 | 16,53 | 0,49% | 7.087,00 |
| 28.10.2026 | 16,30 | 16,83 | 16,28 | 16,45 | -0,51% | 3.182,00 |
| 27.10.2026 | 16,39 | 16,74 | 16,38 | 16,54 | 0,64% | 1.441,00 |
| 26.10.2026 | 16,29 | 16,51 | 16,29 | 16,43 | 3,76% | 7.860,00 |
| 23.10.2026 | 16,23 | 16,27 | 15,48 | 15,84 | -2,28% | 1.800,00 |
| 22.10.2026 | 16,53 | 16,73 | 16,18 | 16,21 | -2,79% | 3.858,00 |
| 21.10.2026 | 16,47 | 16,71 | 16,39 | 16,67 | 1,46% | 819,00 |
| 20.10.2026 | 16,66 | 16,79 | 16,09 | 16,43 | -1,26% | 382,00 |
| 19.10.2026 | 16,63 | 16,88 | 16,52 | 16,64 | 0,48% | 1.230,00 |
| 16.10.2026 | 16,63 | 16,77 | 16,46 | 16,56 | -0,30% | 4.130,00 |
| 15.10.2026 | 16,61 | 16,62 | 16,60 | 16,61 | 1,78% | - |
| 14.10.2026 | 16,66 | 16,94 | 16,20 | 16,32 | -1,18% | 6.182,00 |
| 13.10.2026 | 16,10 | 16,68 | 16,07 | 16,52 | 2,55% | 9.136,00 |
| 12.10.2026 | 16,11 | 16,30 | 15,98 | 16,11 | 0,03% | 2.093,00 |
| 09.10.2026 | 15,80 | 16,29 | 15,63 | 16,10 | 2,12% | 1.368,00 |
| 08.10.2026 | 15,38 | 15,85 | 15,22 | 15,77 | 2,44% | 16.099,00 |
| 07.10.2026 | 15,89 | 16,02 | 15,11 | 15,39 | -3,75% | 5.867,00 |
| 06.10.2026 | 17,05 | 17,11 | 14,37 | 15,99 | -6,24% | 18.125,00 |
| 05.10.2026 | 16,93 | 17,27 | 16,85 | 17,06 | 0,56% | 2.129,00 |
| 02.10.2026 | 16,85 | 17,04 | 16,80 | 16,96 | 0,65% | 10.917,00 |
| 01.10.2026 | 16,70 | 16,89 | 16,29 | 16,85 | 1,02% | 5.625,00 |
| 30.09.2026 | 16,60 | 16,83 | 16,44 | 16,68 | 0,57% | 965,00 |
| 29.09.2026 | 16,66 | 16,69 | 16,22 | 16,59 | -0,57% | 1.796,00 |
| 28.09.2026 | 16,55 | 16,86 | 16,48 | 16,68 | 0,39% | 5.562,00 |
| 25.09.2026 | 16,68 | 16,72 | 16,34 | 16,62 | -0,42% | 1.072,00 |
| 24.09.2026 | 16,33 | 16,91 | 16,30 | 16,69 | 1,89% | 4.505,00 |
| 23.09.2026 | 16,74 | 16,78 | 16,23 | 16,38 | -2,15% | 18.570,00 |
| 22.09.2026 | 16,65 | 16,78 | 16,07 | 16,74 | 0,54% | 22.179,00 |
| 21.09.2026 | 16,70 | 16,74 | 16,40 | 16,65 | 0,24% | 5.664,00 |
| 18.09.2026 | 16,82 | 17,10 | 16,44 | 16,61 | -1,28% | 10.596,00 |
| 17.09.2026 | 16,82 | 17,10 | 16,50 | 16,82 | 0,54% | 5.265,00 |
| 16.09.2026 | 16,64 | 16,82 | 16,42 | 16,73 | 0,66% | 1.931,00 |
| 15.09.2026 | 16,35 | 16,72 | 16,19 | 16,62 | 1,68% | 6.612,00 |
| 14.09.2026 | 15,90 | 16,53 | 15,83 | 16,35 | 2,86% | 6.547,00 |
| 11.09.2026 | 15,77 | 15,93 | 15,57 | 15,89 | 0,57% | 6.741,00 |
| 10.09.2026 | 15,75 | 15,99 | 15,68 | 15,80 | 0,25% | 10.575,00 |
| 09.09.2026 | 15,42 | 15,79 | 15,29 | 15,76 | 1,81% | 2.671,00 |
| 08.09.2026 | 15,38 | 15,70 | 15,30 | 15,48 | 0,62% | 2.011,00 |
| 07.09.2026 | 15,63 | 15,67 | 15,20 | 15,39 | -1,41% | 1.746,00 |
| 04.09.2026 | 15,23 | 15,63 | 15,14 | 15,61 | 2,56% | 5.847,00 |
| 03.09.2026 | 14,85 | 15,36 | 14,84 | 15,22 | 1,87% | 3.406,00 |
| 02.09.2026 | 15,02 | 15,16 | 14,86 | 14,94 | -0,40% | 11.594,00 |
| 01.09.2026 | 14,89 | 15,09 | 14,76 | 15,00 | 0,33% | 3.152,00 |
| 31.08.2026 | 14,58 | 15,04 | 14,56 | 14,95 | 2,61% | 4.002,00 |
| 28.08.2026 | 14,63 | 14,72 | 14,32 | 14,57 | -0,27% | 3.756,00 |
| 27.08.2026 | 14,65 | 14,65 | 14,20 | 14,61 | 0,59% | 32.552,00 |
| 26.08.2026 | 15,04 | 15,05 | 14,36 | 14,52 | -6,89% | 5.614,00 |
| 25.08.2026 | 15,67 | 15,68 | 15,32 | 15,60 | -0,48% | 4.400,00 |
| 24.08.2026 | 15,18 | 15,72 | 15,16 | 15,67 | 3,13% | 4.829,00 |
| 21.08.2026 | 14,67 | 15,31 | 14,45 | 15,20 | 4,00% | 5.757,00 |
| 20.08.2026 | 15,28 | 15,33 | 14,40 | 14,61 | -4,32% | 6.896,00 |
| 19.08.2026 | 15,18 | 15,43 | 15,13 | 15,27 | 39,64% | 2.934,00 |
| 05.05.2026 | 10,74 | 10,96 | 10,57 | 10,94 | 1,96% | 39.332,00 |
| 04.05.2026 | 10,92 | 11,17 | 10,67 | 10,73 | -1,61% | 2.238,00 |
| 30.04.2026 | 10,79 | 10,97 | 10,75 | 10,90 | 0,93% | 66,00 |
| 29.04.2026 | 10,67 | 10,96 | 10,58 | 10,80 | 1,60% | 391,00 |
| 28.04.2026 | 10,59 | 10,76 | 10,46 | 10,63 | 0,33% | 838,00 |
| 27.04.2026 | 10,60 | 10,71 | 10,55 | 10,60 | -0,24% | 72,00 |
| 24.04.2026 | 10,52 | 10,70 | 10,51 | 10,62 | 1,05% | 700,00 |
| 23.04.2026 | 10,42 | 10,75 | 10,42 | 10,51 | 0,33% | 1.035,00 |
| 22.04.2026 | 10,93 | 10,98 | 10,45 | 10,48 | -3,55% | 3.020,00 |
| 21.04.2026 | 10,91 | 11,11 | 10,84 | 10,86 | -0,28% | 2.583,00 |
| 20.04.2026 | 10,75 | 11,00 | 10,75 | 10,89 | 0,28% | 3.474,00 |
| 17.04.2026 | 11,07 | 11,16 | 10,65 | 10,86 | -1,67% | 2.575,00 |
| 16.04.2026 | 11,09 | 11,16 | 10,92 | 11,05 | -0,14% | 5.577,00 |
| 15.04.2026 | 11,13 | 11,20 | 11,01 | 11,06 | -0,72% | 4.550,00 |
| 14.04.2026 | 11,65 | 11,69 | 11,11 | 11,14 | -4,54% | 5.782,00 |
| 13.04.2026 | 11,41 | 11,86 | 11,40 | 11,67 | 1,26% | 7.707,00 |
| 10.04.2026 | 11,81 | 11,82 | 11,43 | 11,53 | -2,29% | 4.413,00 |
| 09.04.2026 | 11,39 | 11,84 | 11,38 | 11,80 | 3,06% | 2.527,00 |
| 08.04.2026 | 11,75 | 11,77 | 10,90 | 11,45 | -0,04% | 1.959,00 |
| 07.04.2026 | 11,42 | 11,54 | 11,25 | 11,45 | 0,88% | 6.822,00 |
| 02.04.2026 | 11,12 | 11,37 | 11,12 | 11,35 | -0,44% | 1.344,00 |
| 01.04.2026 | 11,03 | 11,41 | 10,86 | 11,40 | 3,50% | 11.072,00 |
| 31.03.2026 | 10,81 | 11,03 | 10,48 | 11,02 | 2,66% | 8.520,00 |
| 30.03.2026 | 10,56 | 10,79 | 10,46 | 10,73 | 1,85% | 5.143,00 |
| 27.03.2026 | 10,85 | 10,89 | 10,31 | 10,54 | -2,63% | 5.767,00 |
| 26.03.2026 | 10,78 | 10,91 | 10,71 | 10,82 | -0,09% | 7.293,00 |
| 25.03.2026 | 11,06 | 11,08 | 10,63 | 10,83 | -1,59% | 6.922,00 |
| 24.03.2026 | 10,24 | 11,10 | 10,22 | 11,01 | 6,48% | 1.166,00 |
| 23.03.2026 | 10,47 | 10,58 | 10,18 | 10,34 | -2,50% | 7.464,00 |
| 20.03.2026 | 11,35 | 11,35 | 10,53 | 10,60 | -6,61% | 1.422,00 |
| 19.03.2026 | 11,32 | 11,48 | 11,16 | 11,35 | 0,22% | 1.501,00 |
| 18.03.2026 | 10,87 | 11,46 | 10,84 | 11,33 | 4,96% | 1.483,00 |
| 17.03.2026 | 10,50 | 10,83 | 10,48 | 10,79 | 2,47% | 8.894,00 |
| 16.03.2026 | 10,54 | 10,56 | 10,00 | 10,53 | 0,24% | 5.747,00 |
| 13.03.2026 | 10,94 | 10,95 | 10,05 | 10,51 | -3,54% | 9.245,00 |
| 12.03.2026 | 11,01 | 11,20 | 10,86 | 10,89 | -1,67% | 14.928,00 |
| 11.03.2026 | 11,09 | 11,23 | 10,92 | 11,08 | 0,27% | 7.401,00 |
| 10.03.2026 | 11,30 | 11,34 | 10,79 | 11,05 | -8,72% | 5.682,00 |