61,550€
2,24%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 60,55 | 61,75 | 60,20 | 61,55 | 1,90% | - |
| 13.02.2026 | 60,15 | 60,70 | 59,15 | 60,40 | 0,67% | - |
| 12.02.2026 | 60,60 | 61,65 | 59,15 | 60,00 | -0,66% | - |
| 11.02.2026 | 60,10 | 60,60 | 58,95 | 60,40 | 0,83% | - |
| 10.02.2026 | 60,00 | 60,50 | 59,65 | 59,90 | -0,25% | - |
| 09.02.2026 | 60,25 | 60,55 | 59,55 | 60,05 | 0,08% | - |
| 06.02.2026 | 58,80 | 60,40 | 58,45 | 60,00 | 2,92% | - |
| 05.02.2026 | 58,90 | 60,05 | 58,10 | 58,30 | -0,51% | 908,00 |
| 04.02.2026 | 61,20 | 61,30 | 58,50 | 58,60 | -3,62% | - |
| 03.02.2026 | 60,10 | 61,25 | 60,00 | 60,80 | 1,50% | - |
| 02.02.2026 | 59,00 | 59,90 | 58,50 | 59,90 | 0,17% | - |
| 30.01.2026 | 58,90 | 60,40 | 58,80 | 59,80 | 0,67% | - |
| 29.01.2026 | 59,10 | 59,85 | 58,25 | 59,40 | 0,93% | - |
| 28.01.2026 | 58,90 | 59,40 | 57,95 | 58,85 | 0,77% | - |
| 27.01.2026 | 56,10 | 58,60 | 55,90 | 58,40 | 4,57% | - |
| 26.01.2026 | 56,30 | 56,35 | 55,55 | 55,85 | -0,27% | - |
| 23.01.2026 | 55,90 | 56,25 | 55,10 | 56,00 | 0,90% | - |
| 22.01.2026 | 55,90 | 56,80 | 55,50 | 55,50 | -0,27% | - |
| 21.01.2026 | 55,70 | 55,95 | 54,50 | 55,65 | 1,00% | - |
| 20.01.2026 | 55,30 | 55,75 | 54,80 | 55,10 | -0,27% | - |
| 19.01.2026 | 55,50 | 55,70 | 54,80 | 55,25 | -1,69% | 3.150,00 |
| 16.01.2026 | 55,30 | 56,60 | 55,00 | 56,20 | 1,90% | - |
| 15.01.2026 | 56,10 | 56,10 | 54,70 | 55,15 | -1,08% | - |
| 14.01.2026 | 56,50 | 56,70 | 55,20 | 55,75 | -1,15% | - |
| 13.01.2026 | 52,50 | 56,75 | 52,30 | 56,40 | 7,63% | - |
| 12.01.2026 | 52,30 | 52,80 | 51,90 | 52,40 | 0,77% | - |
| 09.01.2026 | 51,30 | 52,50 | 51,20 | 52,00 | 1,46% | - |
| 08.01.2026 | 51,20 | 51,50 | 50,40 | 51,25 | -0,29% | - |
| 07.01.2026 | 50,30 | 51,60 | 50,25 | 51,40 | 2,39% | - |
| 06.01.2026 | 50,25 | 50,65 | 50,05 | 50,20 | 0,50% | - |
| 05.01.2026 | 50,05 | 50,65 | 49,58 | 49,95 | 0,60% | - |
| 02.01.2026 | 49,85 | 50,45 | 49,65 | 49,65 | 1,85% | 1.175,00 |
| 30.12.2025 | 49,30 | 50,25 | 48,75 | 48,75 | -0,51% | - |
| 29.12.2025 | 51,70 | 51,80 | 48,38 | 49,00 | 1,82% | - |
| 23.12.2025 | 48,00 | 48,18 | 47,05 | 48,13 | 1,10% | - |
| 22.12.2025 | 48,30 | 48,70 | 47,60 | 47,60 | -1,96% | - |
| 19.12.2025 | 49,23 | 49,30 | 48,30 | 48,55 | -0,10% | - |
| 18.12.2025 | 48,40 | 48,88 | 48,38 | 48,60 | 1,89% | - |
| 17.12.2025 | 49,00 | 49,00 | 47,70 | 47,70 | -0,62% | - |
| 16.12.2025 | 48,40 | 48,40 | 47,95 | 48,00 | -2,24% | - |
| 15.12.2025 | 49,15 | 49,15 | 49,05 | 49,10 | -1,26% | - |
| 12.12.2025 | 50,10 | 50,25 | 49,70 | 49,73 | -0,30% | - |
| 11.12.2025 | 48,80 | 50,00 | 48,80 | 49,88 | 1,84% | - |
| 10.12.2025 | 48,53 | 49,30 | 48,30 | 48,98 | 2,14% | - |
| 09.12.2025 | 48,88 | 49,13 | 47,95 | 47,95 | -1,34% | - |
| 08.12.2025 | 47,88 | 49,10 | 47,88 | 48,60 | 2,64% | - |
| 05.12.2025 | 48,45 | 48,45 | 47,35 | 47,35 | -0,73% | - |
| 04.12.2025 | 47,90 | 48,40 | 47,70 | 47,70 | 1,06% | - |
| 03.12.2025 | 47,65 | 48,15 | 47,20 | 47,20 | 0,43% | - |
| 02.12.2025 | 46,85 | 47,60 | 46,85 | 47,00 | 1,73% | - |
| 01.12.2025 | 46,48 | 46,90 | 46,20 | 46,20 | 0,33% | - |
| 28.11.2025 | 46,20 | 46,83 | 46,05 | 46,05 | 0,33% | - |
| 27.11.2025 | 46,55 | 46,75 | 45,90 | 45,90 | 0,88% | - |
| 26.11.2025 | 45,93 | 46,58 | 45,50 | 45,50 | 0,00% | - |
| 25.11.2025 | 45,25 | 46,70 | 45,13 | 45,50 | 1,68% | - |
| 24.11.2025 | 44,70 | 45,50 | 44,60 | 44,75 | 0,67% | - |
| 21.11.2025 | 45,58 | 45,58 | 44,45 | 44,45 | -1,77% | - |
| 20.11.2025 | 45,25 | 45,93 | 44,78 | 45,25 | 1,80% | - |
| 19.11.2025 | 42,95 | 45,55 | 42,95 | 44,45 | 3,13% | - |
| 18.11.2025 | 43,73 | 44,55 | 42,83 | 43,10 | -1,37% | - |
| 17.11.2025 | 43,35 | 44,35 | 43,33 | 43,70 | 2,22% | - |
| 14.11.2025 | 43,80 | 43,80 | 42,75 | 42,75 | -1,50% | - |
| 13.11.2025 | 43,60 | 43,88 | 43,08 | 43,40 | 0,70% | - |
| 12.11.2025 | 44,43 | 47,00 | 43,10 | 43,10 | -1,71% | - |
| 11.11.2025 | 44,18 | 44,73 | 43,75 | 43,85 | 0,57% | - |
| 10.11.2025 | 44,35 | 44,83 | 43,60 | 43,60 | 0,11% | - |
| 07.11.2025 | 43,48 | 44,25 | 43,43 | 43,55 | 1,63% | - |
| 06.11.2025 | 43,10 | 44,10 | 39,63 | 42,85 | 0,59% | - |
| 05.11.2025 | 42,58 | 43,30 | 39,18 | 42,60 | 0,35% | - |
| 04.11.2025 | 43,63 | 43,63 | 41,70 | 42,45 | -1,62% | - |
| 03.11.2025 | 44,10 | 44,35 | 43,15 | 43,15 | -0,69% | - |
| 31.10.2025 | 41,35 | 44,20 | 41,35 | 43,45 | 1,28% | - |
| 30.10.2025 | 44,38 | 44,38 | 42,50 | 42,90 | -3,05% | - |
| 29.10.2025 | 41,65 | 44,50 | 41,65 | 44,25 | 1,96% | - |
| 28.10.2025 | 43,60 | 43,80 | 41,55 | 43,40 | -0,12% | - |
| 27.10.2025 | 43,45 | 43,80 | 41,35 | 43,45 | 1,52% | - |
| 24.10.2025 | 43,65 | 43,98 | 42,80 | 42,80 | -1,38% | - |
| 23.10.2025 | 43,60 | 44,38 | 41,45 | 43,40 | 0,58% | - |
| 22.10.2025 | 43,20 | 43,93 | 43,05 | 43,15 | 1,29% | - |
| 21.10.2025 | 43,55 | 43,65 | 41,33 | 42,60 | -1,73% | - |
| 20.10.2025 | 43,35 | 43,88 | 43,25 | 43,35 | 1,17% | - |
| 17.10.2025 | 43,20 | 43,45 | 42,23 | 42,85 | -0,35% | - |
| 16.10.2025 | 43,38 | 43,50 | 43,00 | 43,00 | 1,78% | - |
| 15.10.2025 | 42,70 | 43,58 | 42,25 | 42,25 | 0,60% | - |
| 14.10.2025 | 42,28 | 42,75 | 41,90 | 42,00 | 0,00% | - |
| 13.10.2025 | 42,23 | 42,68 | 40,43 | 42,00 | 0,24% | - |
| 10.10.2025 | 42,08 | 42,80 | 41,70 | 41,90 | 0,60% | - |
| 09.10.2025 | 42,78 | 42,95 | 41,65 | 41,65 | -1,65% | - |
| 08.10.2025 | 42,40 | 42,83 | 41,08 | 42,35 | 0,71% | - |
| 07.10.2025 | 44,13 | 44,15 | 42,05 | 42,05 | -4,00% | - |
| 06.10.2025 | 43,70 | 44,30 | 42,13 | 43,80 | 1,51% | - |
| 03.10.2025 | 43,33 | 44,03 | 43,15 | 43,15 | 0,70% | - |
| 02.10.2025 | 44,20 | 44,45 | 42,85 | 42,85 | -1,95% | - |
| 01.10.2025 | 43,18 | 44,25 | 43,15 | 43,70 | 1,98% | - |
| 30.09.2025 | 44,03 | 44,28 | 42,85 | 42,85 | -1,83% | - |
| 29.09.2025 | 44,58 | 44,83 | 43,65 | 43,65 | -1,24% | - |
| 26.09.2025 | 44,28 | 44,68 | 43,63 | 44,20 | -1,01% | - |
| 25.09.2025 | 45,00 | 45,68 | 44,20 | 44,65 | 0,68% | - |
| 24.09.2025 | 44,68 | 45,00 | 44,25 | 44,35 | -0,11% | - |
| 23.09.2025 | 44,83 | 45,13 | 44,33 | 44,40 | -0,34% | - |