10,630€
6,16%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 11,84 | 12,16 | 11,68 | 12,10 | 1,55% | 6.172,00 |
| 06.03.2026 | 11,83 | 12,05 | 11,66 | 11,92 | 1,27% | 3.229,00 |
| 05.03.2026 | 12,01 | 12,19 | 11,51 | 11,77 | -2,57% | 10.907,00 |
| 04.03.2026 | 12,03 | 12,16 | 11,79 | 12,08 | -1,02% | 11.028,00 |
| 03.03.2026 | 12,19 | 12,28 | 11,80 | 12,20 | 0,70% | 15.682,00 |
| 02.03.2026 | 11,50 | 12,19 | 11,47 | 12,12 | 4,04% | 13.255,00 |
| 27.02.2026 | 11,48 | 11,74 | 11,40 | 11,65 | 1,22% | 12.478,00 |
| 26.02.2026 | 11,38 | 11,63 | 11,37 | 11,51 | 0,79% | 4.143,00 |
| 25.02.2026 | 11,38 | 11,59 | 11,27 | 11,42 | 0,48% | 4.328,00 |
| 24.02.2026 | 11,28 | 11,50 | 11,16 | 11,36 | 1,02% | 3.056,00 |
| 23.02.2026 | 11,34 | 11,47 | 11,15 | 11,25 | -1,19% | 7.101,00 |
| 20.02.2026 | 11,49 | 11,56 | 11,29 | 11,38 | -0,18% | 9.139,00 |
| 19.02.2026 | 11,35 | 11,54 | 11,24 | 11,40 | 0,62% | 11.559,00 |
| 18.02.2026 | 10,89 | 11,36 | 10,85 | 11,33 | 4,28% | 22.618,00 |
| 17.02.2026 | 10,77 | 10,90 | 10,70 | 10,87 | 0,37% | 6.723,00 |
| 16.02.2026 | 10,47 | 10,84 | 10,36 | 10,83 | 3,94% | 4.192,00 |
| 13.02.2026 | 10,52 | 10,53 | 10,26 | 10,42 | -0,86% | 13.369,00 |
| 12.02.2026 | 10,50 | 10,92 | 10,19 | 10,51 | -0,14% | 8.068,00 |
| 11.02.2026 | 10,32 | 10,53 | 9,96 | 10,52 | 2,58% | 7.502,00 |
| 10.02.2026 | 10,14 | 10,35 | 10,10 | 10,26 | 0,89% | 16.442,00 |
| 09.02.2026 | 10,03 | 10,18 | 9,96 | 10,17 | 0,99% | 15.037,00 |
| 06.02.2026 | 9,81 | 10,13 | 9,79 | 10,07 | 2,53% | 10.644,00 |
| 05.02.2026 | 9,93 | 9,96 | 9,72 | 9,82 | -1,14% | 1.538,00 |
| 04.02.2026 | 10,27 | 10,27 | 9,73 | 9,93 | -2,26% | 5.142,00 |
| 03.02.2026 | 9,80 | 10,31 | 9,79 | 10,16 | 3,94% | 9.956,00 |
| 02.02.2026 | 9,61 | 9,88 | 9,58 | 9,78 | 0,51% | 5.871,00 |
| 30.01.2026 | 9,41 | 9,80 | 9,38 | 9,73 | 3,00% | 7.099,00 |
| 29.01.2026 | 9,41 | 9,59 | 9,34 | 9,44 | 0,75% | 10.211,00 |
| 28.01.2026 | 9,40 | 9,41 | 9,14 | 9,37 | 0,20% | 5.555,00 |
| 27.01.2026 | 8,90 | 9,43 | 8,90 | 9,35 | 5,21% | 13.555,00 |
| 26.01.2026 | 9,01 | 9,03 | 8,85 | 8,89 | -0,87% | 1.820,00 |
| 23.01.2026 | 8,87 | 9,00 | 8,73 | 8,97 | 1,05% | 17.460,00 |
| 22.01.2026 | 8,88 | 8,99 | 8,83 | 8,88 | 0,03% | 9.083,00 |
| 21.01.2026 | 8,90 | 8,92 | 8,70 | 8,87 | 0,02% | 2.704,00 |
| 20.01.2026 | 8,72 | 8,92 | 8,55 | 8,87 | 1,26% | 5.500,00 |
| 19.01.2026 | 8,86 | 8,86 | 8,60 | 8,76 | -2,48% | 16.538,00 |
| 16.01.2026 | 8,73 | 8,98 | 8,73 | 8,98 | 3,04% | 12.214,00 |
| 15.01.2026 | 9,17 | 9,18 | 8,45 | 8,72 | -4,49% | 5.805,00 |
| 14.01.2026 | 9,03 | 9,16 | 8,86 | 9,13 | 1,20% | 1.456,00 |
| 13.01.2026 | 8,94 | 9,10 | 8,89 | 9,02 | 0,78% | 4.731,00 |
| 12.01.2026 | 8,81 | 8,95 | 8,74 | 8,95 | 1,38% | 8.117,00 |
| 09.01.2026 | 8,77 | 8,97 | 8,77 | 8,83 | 0,49% | 3.315,00 |
| 08.01.2026 | 8,78 | 8,86 | 8,71 | 8,79 | -0,32% | 4.714,00 |
| 07.01.2026 | 8,54 | 8,90 | 8,49 | 8,81 | 3,04% | 3.242,00 |
| 06.01.2026 | 8,52 | 8,58 | 8,44 | 8,55 | 0,77% | 3.147,00 |
| 05.01.2026 | 8,59 | 8,70 | 8,39 | 8,49 | -0,88% | 17.304,00 |
| 02.01.2026 | 8,51 | 8,66 | 8,42 | 8,56 | 0,04% | 4.847,00 |
| 30.12.2025 | 8,47 | 8,60 | 8,46 | 8,56 | 1,15% | 1.083,00 |
| 29.12.2025 | 8,52 | 8,52 | 8,34 | 8,46 | 1,66% | 8.751,00 |
| 23.12.2025 | 8,30 | 8,34 | 8,20 | 8,33 | 0,33% | 15.294,00 |
| 22.12.2025 | 8,38 | 8,42 | 8,22 | 8,30 | -0,05% | 9.189,00 |
| 19.12.2025 | 8,49 | 8,51 | 8,21 | 8,30 | -2,19% | 9.163,00 |
| 18.12.2025 | 8,42 | 8,52 | 8,34 | 8,49 | 1,07% | 3.204,00 |
| 17.12.2025 | 8,46 | 8,52 | 8,37 | 8,40 | -0,52% | 9.690,00 |
| 16.12.2025 | 8,55 | 8,59 | 8,36 | 8,44 | -1,81% | 6.000,00 |
| 15.12.2025 | 8,64 | 8,80 | 8,56 | 8,60 | -1,60% | 3.724,00 |
| 12.12.2025 | 9,09 | 9,10 | 8,70 | 8,74 | -3,63% | 16.625,00 |
| 11.12.2025 | 8,79 | 9,09 | 8,73 | 9,07 | 2,84% | 16.776,00 |
| 10.12.2025 | 8,79 | 8,93 | 8,68 | 8,82 | 0,80% | 8.041,00 |
| 09.12.2025 | 8,56 | 8,85 | 8,56 | 8,75 | 2,18% | 21.326,00 |
| 08.12.2025 | 8,10 | 8,62 | 8,10 | 8,56 | 5,22% | 20.352,00 |
| 05.12.2025 | 8,16 | 8,19 | 8,05 | 8,14 | -0,02% | 20.313,00 |