34,450€
0,15%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 35,35 | 35,95 | 34,33 | 35,23 | -1,47% | - |
| 26.11.2024 | 36,50 | 36,78 | 35,70 | 35,75 | -2,05% | - |
| 25.11.2024 | 38,48 | 38,78 | 36,38 | 36,50 | -5,32% | - |
| 22.11.2024 | 37,23 | 38,70 | 37,18 | 38,55 | 3,49% | - |
| 21.11.2024 | 37,25 | 37,60 | 36,78 | 37,25 | 0,13% | - |
| 20.11.2024 | 36,63 | 37,70 | 36,10 | 37,20 | 1,50% | - |
| 19.11.2024 | 36,58 | 37,50 | 36,18 | 36,65 | 0,27% | - |
| 18.11.2024 | 36,25 | 36,58 | 36,00 | 36,55 | 0,83% | - |
| 15.11.2024 | 36,15 | 37,05 | 35,98 | 36,25 | -1,23% | - |
| 14.11.2024 | 35,58 | 37,03 | 35,55 | 36,70 | 3,09% | - |
| 13.11.2024 | 35,15 | 36,15 | 35,13 | 35,60 | 1,21% | - |
| 12.11.2024 | 35,15 | 36,25 | 35,15 | 35,18 | -1,26% | - |
| 11.11.2024 | 34,53 | 35,65 | 34,45 | 35,63 | 3,19% | - |
| 08.11.2024 | 35,03 | 35,40 | 34,28 | 34,53 | -1,43% | - |
| 07.11.2024 | 35,05 | 35,38 | 34,53 | 35,03 | 0,07% | - |
| 06.11.2024 | 35,08 | 35,85 | 34,48 | 35,00 | -0,07% | - |
| 05.11.2024 | 33,95 | 35,13 | 33,90 | 35,03 | 3,24% | - |
| 04.11.2024 | 34,08 | 34,30 | 33,50 | 33,93 | -0,29% | - |
| 01.11.2024 | 33,93 | 34,43 | 33,85 | 34,03 | 1,42% | - |
| 31.10.2024 | 35,35 | 35,40 | 33,55 | 33,55 | -5,16% | - |
| 30.10.2024 | 37,18 | 37,18 | 35,13 | 35,38 | -4,84% | - |
| 29.10.2024 | 36,90 | 37,50 | 36,90 | 37,18 | -0,54% | - |
| 28.10.2024 | 37,45 | 37,53 | 36,88 | 37,38 | -0,33% | - |
| 25.10.2024 | 38,20 | 38,20 | 37,18 | 37,50 | -1,90% | 445,00 |
| 24.10.2024 | 38,95 | 39,18 | 38,15 | 38,23 | -1,74% | - |
| 23.10.2024 | 39,78 | 40,03 | 38,80 | 38,90 | -2,26% | - |
| 22.10.2024 | 39,38 | 39,83 | 38,93 | 39,80 | 1,27% | - |
| 21.10.2024 | 38,95 | 39,63 | 38,90 | 39,30 | 0,83% | - |
| 18.10.2024 | 38,70 | 39,68 | 38,70 | 38,98 | -0,57% | - |
| 17.10.2024 | 38,85 | 39,75 | 38,85 | 39,20 | -0,25% | - |
| 16.10.2024 | 39,75 | 39,88 | 39,08 | 39,30 | -0,95% | - |
| 15.10.2024 | 40,23 | 40,38 | 39,50 | 39,68 | -1,49% | - |
| 14.10.2024 | 40,50 | 40,68 | 40,25 | 40,28 | -0,74% | - |
| 11.10.2024 | 39,98 | 40,58 | 39,90 | 40,58 | 1,37% | - |
| 10.10.2024 | 39,45 | 40,08 | 39,08 | 40,03 | 2,04% | 1.518,00 |
| 09.10.2024 | 39,20 | 39,63 | 38,85 | 39,23 | -0,51% | - |
| 08.10.2024 | 39,55 | 39,78 | 38,38 | 39,43 | -0,82% | - |
| 07.10.2024 | 40,13 | 40,28 | 39,30 | 39,75 | -1,24% | - |
| 04.10.2024 | 39,65 | 40,30 | 39,20 | 40,25 | 1,64% | - |
| 03.10.2024 | 39,30 | 39,90 | 38,80 | 39,60 | 0,32% | - |
| 02.10.2024 | 39,18 | 39,73 | 38,85 | 39,48 | 0,96% | - |
| 01.10.2024 | 38,48 | 39,43 | 38,08 | 39,10 | 1,76% | - |
| 30.09.2024 | 38,80 | 39,10 | 37,90 | 38,43 | -1,41% | - |
| 27.09.2024 | 38,08 | 39,13 | 38,05 | 38,98 | 1,30% | - |
| 26.09.2024 | 38,28 | 38,85 | 37,98 | 38,48 | -0,26% | - |
| 25.09.2024 | 38,60 | 38,90 | 38,15 | 38,58 | -0,64% | - |
| 24.09.2024 | 38,03 | 39,03 | 37,98 | 38,83 | 1,57% | - |
| 23.09.2024 | 37,90 | 38,38 | 37,23 | 38,23 | 1,06% | - |
| 20.09.2024 | 37,58 | 38,30 | 37,38 | 37,83 | 0,46% | - |
| 19.09.2024 | 37,05 | 38,25 | 37,03 | 37,65 | 1,41% | - |
| 18.09.2024 | 36,83 | 37,63 | 36,75 | 37,13 | 0,81% | - |
| 17.09.2024 | 36,55 | 37,18 | 36,50 | 36,83 | 0,75% | - |
| 16.09.2024 | 36,25 | 37,08 | 35,95 | 36,55 | 1,04% | - |
| 13.09.2024 | 35,00 | 36,30 | 34,45 | 36,18 | 4,18% | - |
| 12.09.2024 | 34,13 | 35,08 | 34,08 | 34,73 | 2,06% | - |
| 11.09.2024 | 33,93 | 34,40 | 33,50 | 34,03 | 0,67% | - |
| 10.09.2024 | 34,33 | 34,63 | 33,70 | 33,80 | -1,60% | - |
| 09.09.2024 | 34,53 | 34,68 | 34,00 | 34,35 | -1,08% | - |
| 06.09.2024 | 34,35 | 35,10 | 34,08 | 34,73 | 0,94% | - |