31,150€
-0,48%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 31,53 | 31,98 | 31,05 | 31,45 | -0,08% | - |
| 24.04.2025 | 31,28 | 31,60 | 30,73 | 31,48 | 0,56% | - |
| 23.04.2025 | 30,50 | 31,73 | 30,45 | 31,30 | 3,47% | - |
| 22.04.2025 | 31,38 | 31,43 | 29,98 | 30,25 | -3,66% | - |
| 17.04.2025 | 31,13 | 31,43 | 31,08 | 31,40 | 1,21% | - |
| 16.04.2025 | 30,98 | 31,13 | 30,20 | 31,03 | -0,16% | - |
| 15.04.2025 | 31,48 | 31,48 | 30,98 | 31,08 | -0,96% | - |
| 14.04.2025 | 31,00 | 31,85 | 30,90 | 31,38 | 1,13% | - |
| 11.04.2025 | 29,83 | 31,10 | 29,75 | 31,03 | 3,59% | - |
| 10.04.2025 | 29,65 | 31,45 | 29,50 | 29,95 | -3,07% | - |
| 09.04.2025 | 29,40 | 31,00 | 27,75 | 30,90 | 4,92% | - |
| 08.04.2025 | 30,48 | 30,95 | 28,88 | 29,45 | -2,56% | - |
| 07.04.2025 | 29,43 | 31,03 | 25,90 | 30,23 | 1,34% | - |
| 04.04.2025 | 31,70 | 32,10 | 29,63 | 29,83 | -7,66% | - |
| 03.04.2025 | 33,20 | 33,25 | 32,00 | 32,30 | -3,15% | - |
| 02.04.2025 | 33,75 | 33,80 | 33,03 | 33,35 | -1,11% | - |
| 01.04.2025 | 33,78 | 34,05 | 33,60 | 33,73 | -0,07% | - |
| 31.03.2025 | 33,95 | 34,38 | 33,25 | 33,75 | -1,82% | - |
| 28.03.2025 | 34,10 | 34,75 | 34,10 | 34,38 | -0,43% | - |
| 27.03.2025 | 34,60 | 35,03 | 33,70 | 34,53 | -1,43% | - |
| 26.03.2025 | 35,58 | 35,83 | 34,93 | 35,03 | -1,48% | - |
| 25.03.2025 | 35,48 | 35,90 | 35,18 | 35,55 | 0,21% | - |
| 24.03.2025 | 33,75 | 36,15 | 33,75 | 35,48 | 3,65% | - |
| 21.03.2025 | 34,25 | 34,75 | 34,15 | 34,23 | -1,16% | - |
| 20.03.2025 | 34,85 | 34,95 | 34,10 | 34,63 | -0,65% | - |
| 19.03.2025 | 33,75 | 34,85 | 33,75 | 34,85 | 2,12% | - |
| 18.03.2025 | 34,23 | 34,65 | 34,08 | 34,13 | -0,36% | - |
| 17.03.2025 | 33,85 | 34,75 | 33,85 | 34,25 | 1,26% | - |
| 14.03.2025 | 33,93 | 34,65 | 33,70 | 33,83 | -0,15% | - |
| 13.03.2025 | 33,25 | 34,05 | 32,58 | 33,88 | 0,52% | - |
| 12.03.2025 | 32,50 | 33,93 | 32,50 | 33,70 | 2,28% | - |
| 11.03.2025 | 33,08 | 33,98 | 32,80 | 32,95 | -0,45% | - |
| 10.03.2025 | 33,08 | 33,75 | 32,90 | 33,10 | 0,15% | - |
| 07.03.2025 | 33,13 | 33,63 | 32,50 | 33,05 | -0,45% | 120,00 |
| 06.03.2025 | 32,83 | 33,78 | 32,50 | 33,20 | 0,99% | - |
| 05.03.2025 | 32,55 | 33,28 | 32,33 | 32,88 | 1,00% | - |
| 04.03.2025 | 33,55 | 33,58 | 32,40 | 32,55 | -3,13% | - |
| 03.03.2025 | 33,30 | 34,65 | 33,30 | 33,60 | -0,52% | - |
| 28.02.2025 | 33,70 | 33,78 | 33,15 | 33,78 | 0,15% | - |
| 27.02.2025 | 33,95 | 34,40 | 33,73 | 33,73 | -1,89% | - |
| 26.02.2025 | 34,58 | 34,70 | 34,23 | 34,38 | -0,58% | - |
| 25.02.2025 | 33,60 | 34,93 | 33,60 | 34,58 | 2,90% | - |
| 24.02.2025 | 33,50 | 34,08 | 33,15 | 33,60 | -1,18% | - |
| 21.02.2025 | 34,15 | 34,58 | 33,63 | 34,00 | -0,58% | - |
| 20.02.2025 | 34,43 | 34,53 | 34,10 | 34,20 | -0,51% | - |
| 19.02.2025 | 34,45 | 35,13 | 34,30 | 34,38 | -1,29% | - |
| 18.02.2025 | 34,65 | 35,03 | 34,40 | 34,83 | 0,58% | - |
| 17.02.2025 | 34,80 | 35,23 | 34,38 | 34,63 | -1,63% | - |
| 14.02.2025 | 35,10 | 35,33 | 33,93 | 35,20 | 2,77% | - |
| 13.02.2025 | 36,18 | 36,18 | 34,25 | 34,25 | -5,45% | - |
| 12.02.2025 | 36,05 | 37,58 | 36,05 | 36,23 | -0,82% | - |
| 11.02.2025 | 35,78 | 36,58 | 35,60 | 36,53 | 1,88% | - |
| 10.02.2025 | 35,95 | 36,25 | 35,65 | 35,85 | -0,07% | - |
| 07.02.2025 | 35,93 | 36,10 | 35,43 | 35,88 | -0,14% | - |
| 06.02.2025 | 35,35 | 36,43 | 35,35 | 35,93 | 0,28% | - |
| 05.02.2025 | 35,40 | 36,15 | 35,40 | 35,83 | 0,00% | - |
| 04.02.2025 | 34,70 | 35,85 | 34,43 | 35,83 | 3,17% | - |
| 03.02.2025 | 35,05 | 35,10 | 34,08 | 34,73 | -0,57% | - |
| 31.01.2025 | 35,08 | 35,65 | 34,78 | 34,93 | -0,14% | - |
| 30.01.2025 | 34,25 | 35,10 | 34,25 | 34,98 | 0,79% | - |
| 29.01.2025 | 34,48 | 34,78 | 34,20 | 34,70 | 0,65% | - |
| 28.01.2025 | 34,45 | 34,58 | 33,78 | 34,48 | 0,15% | - |
| 27.01.2025 | 34,08 | 34,53 | 33,70 | 34,43 | 0,95% | - |
| 24.01.2025 | 34,50 | 34,83 | 33,98 | 34,10 | -1,09% | - |
| 23.01.2025 | 33,75 | 34,63 | 33,75 | 34,48 | 0,80% | - |
| 22.01.2025 | 34,35 | 34,90 | 34,05 | 34,20 | -0,51% | 3.500,00 |
| 21.01.2025 | 34,25 | 34,45 | 33,73 | 34,38 | 0,22% | - |
| 20.01.2025 | 33,45 | 35,70 | 33,45 | 34,30 | 1,18% | - |
| 17.01.2025 | 35,10 | 35,68 | 33,85 | 33,90 | -4,71% | - |
| 16.01.2025 | 35,80 | 35,85 | 35,23 | 35,58 | -0,70% | - |
| 15.01.2025 | 35,50 | 35,85 | 35,35 | 35,83 | 0,99% | - |
| 14.01.2025 | 36,10 | 36,78 | 35,38 | 35,48 | -1,73% | - |
| 13.01.2025 | 36,95 | 37,28 | 36,08 | 36,10 | -2,17% | - |
| 10.01.2025 | 36,45 | 37,18 | 36,33 | 36,90 | 1,10% | - |
| 09.01.2025 | 35,40 | 36,53 | 35,40 | 36,50 | 1,81% | - |
| 08.01.2025 | 35,33 | 36,18 | 35,30 | 35,85 | 1,49% | - |
| 07.01.2025 | 34,98 | 35,38 | 34,18 | 35,33 | 1,00% | - |
| 06.01.2025 | 35,33 | 35,50 | 34,63 | 34,98 | -0,99% | - |
| 03.01.2025 | 35,35 | 35,85 | 35,30 | 35,33 | -1,40% | - |
| 02.01.2025 | 34,70 | 35,93 | 34,68 | 35,83 | 3,47% | - |
| 30.12.2024 | 34,35 | 34,80 | 34,35 | 34,63 | 0,73% | - |
| 27.12.2024 | 34,00 | 34,80 | 34,00 | 34,38 | 0,73% | - |
| 23.12.2024 | 32,90 | 34,53 | 31,15 | 34,13 | 2,48% | 10,00 |
| 20.12.2024 | 33,03 | 33,43 | 32,63 | 33,30 | 0,83% | - |
| 19.12.2024 | 33,15 | 33,88 | 32,50 | 33,03 | -0,23% | - |
| 18.12.2024 | 32,73 | 33,43 | 29,15 | 33,10 | 1,07% | - |
| 17.12.2024 | 33,30 | 33,75 | 32,60 | 32,75 | -2,89% | - |
| 16.12.2024 | 34,25 | 34,58 | 33,45 | 33,73 | -1,75% | - |
| 13.12.2024 | 34,13 | 34,68 | 33,08 | 34,33 | 0,66% | - |
| 12.12.2024 | 34,75 | 34,90 | 34,10 | 34,10 | -1,80% | 253,00 |
| 11.12.2024 | 34,40 | 35,15 | 34,03 | 34,73 | -0,43% | - |
| 10.12.2024 | 34,90 | 35,10 | 34,40 | 34,88 | -0,21% | - |
| 09.12.2024 | 33,95 | 35,35 | 33,95 | 34,95 | 1,45% | - |
| 06.12.2024 | 35,88 | 36,03 | 34,43 | 34,45 | -3,97% | - |
| 05.12.2024 | 35,45 | 36,35 | 35,45 | 35,88 | -0,14% | - |
| 04.12.2024 | 35,30 | 36,50 | 35,28 | 35,93 | 1,70% | - |
| 03.12.2024 | 34,65 | 35,88 | 34,65 | 35,33 | 0,71% | - |
| 02.12.2024 | 35,30 | 35,30 | 34,88 | 35,08 | -0,36% | - |
| 29.11.2024 | 35,50 | 35,90 | 35,13 | 35,20 | -0,91% | - |
| 28.11.2024 | 35,15 | 35,88 | 35,15 | 35,53 | 0,85% | - |