43,400€
2,72%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 45,03 | 45,20 | 44,55 | 44,55 | -0,34% | - |
| 19.09.2025 | 45,38 | 45,50 | 44,70 | 44,70 | 0,11% | - |
| 18.09.2025 | 44,93 | 45,88 | 44,48 | 44,65 | -0,67% | - |
| 17.09.2025 | 45,30 | 45,43 | 44,38 | 44,95 | 0,56% | - |
| 16.09.2025 | 44,90 | 45,43 | 44,70 | 44,70 | 0,90% | - |
| 15.09.2025 | 43,80 | 44,98 | 43,68 | 44,30 | 2,07% | - |
| 12.09.2025 | 43,50 | 43,75 | 43,35 | 43,40 | 0,70% | - |
| 11.09.2025 | 42,88 | 43,20 | 42,65 | 43,10 | 0,58% | - |
| 10.09.2025 | 44,00 | 44,00 | 42,85 | 42,85 | -1,27% | - |
| 09.09.2025 | 43,83 | 44,25 | 43,40 | 43,40 | -0,80% | - |
| 08.09.2025 | 43,43 | 43,83 | 41,78 | 43,75 | 2,34% | - |
| 05.09.2025 | 43,60 | 44,15 | 42,75 | 42,75 | -1,78% | - |
| 04.09.2025 | 43,00 | 43,60 | 41,63 | 43,53 | 2,65% | - |
| 03.09.2025 | 43,10 | 43,40 | 42,20 | 42,40 | -0,24% | - |
| 02.09.2025 | 43,70 | 43,85 | 42,13 | 42,50 | -1,62% | - |
| 01.09.2025 | 43,60 | 44,05 | 43,20 | 43,20 | 0,35% | - |
| 29.08.2025 | 43,90 | 44,33 | 43,05 | 43,05 | -1,49% | - |
| 28.08.2025 | 43,65 | 44,55 | 43,60 | 43,70 | 1,16% | - |
| 27.08.2025 | 42,95 | 43,70 | 42,80 | 43,20 | 2,13% | - |
| 26.08.2025 | 43,35 | 43,53 | 42,28 | 42,30 | -2,53% | - |
| 25.08.2025 | 43,18 | 43,43 | 42,65 | 43,40 | 0,46% | - |
| 22.08.2025 | 42,55 | 43,25 | 42,55 | 43,20 | 1,41% | - |
| 21.08.2025 | 42,08 | 42,63 | 42,05 | 42,60 | 1,43% | - |
| 20.08.2025 | 41,80 | 42,35 | 41,80 | 42,00 | 0,48% | - |
| 19.08.2025 | 42,23 | 42,68 | 41,78 | 41,80 | -1,07% | - |
| 18.08.2025 | 41,93 | 42,45 | 41,85 | 42,25 | 0,78% | - |
| 15.08.2025 | 41,18 | 42,70 | 41,18 | 41,93 | 1,70% | - |
| 14.08.2025 | 41,63 | 42,48 | 40,73 | 41,23 | -1,49% | - |
| 13.08.2025 | 41,48 | 42,05 | 40,95 | 41,85 | 0,84% | - |
| 12.08.2025 | 41,15 | 42,15 | 40,53 | 41,50 | 0,85% | - |
| 11.08.2025 | 41,25 | 41,38 | 40,65 | 41,15 | -0,12% | - |
| 08.08.2025 | 41,15 | 42,05 | 41,13 | 41,20 | 0,06% | - |
| 07.08.2025 | 41,43 | 41,60 | 41,10 | 41,18 | -0,42% | - |
| 06.08.2025 | 41,08 | 41,93 | 41,05 | 41,35 | 0,79% | - |
| 05.08.2025 | 40,55 | 41,33 | 40,35 | 41,03 | 1,67% | - |
| 04.08.2025 | 40,15 | 40,80 | 40,15 | 40,35 | 0,69% | - |
| 01.08.2025 | 40,63 | 41,05 | 39,90 | 40,08 | -1,29% | - |
| 31.07.2025 | 40,95 | 41,35 | 40,03 | 40,60 | -0,67% | - |
| 30.07.2025 | 41,70 | 41,70 | 40,50 | 40,88 | -2,04% | - |
| 29.07.2025 | 41,43 | 42,00 | 41,43 | 41,73 | 0,66% | - |
| 28.07.2025 | 40,45 | 41,45 | 40,45 | 41,45 | 2,54% | - |
| 25.07.2025 | 40,50 | 40,75 | 39,95 | 40,43 | -0,12% | - |
| 24.07.2025 | 40,25 | 40,80 | 39,95 | 40,48 | 0,56% | - |
| 23.07.2025 | 39,60 | 40,73 | 39,60 | 40,25 | 1,77% | - |
| 22.07.2025 | 39,43 | 40,28 | 39,10 | 39,55 | 0,13% | - |
| 21.07.2025 | 40,43 | 40,80 | 39,48 | 39,50 | -2,23% | - |
| 18.07.2025 | 39,85 | 40,43 | 39,85 | 40,40 | 1,38% | - |
| 17.07.2025 | 39,35 | 40,00 | 39,18 | 39,85 | 1,08% | - |
| 16.07.2025 | 38,93 | 39,55 | 38,65 | 39,43 | 1,22% | - |
| 15.07.2025 | 39,15 | 39,33 | 38,60 | 38,95 | -0,51% | - |
| 14.07.2025 | 38,88 | 39,33 | 38,60 | 39,15 | 0,58% | - |
| 11.07.2025 | 38,80 | 39,58 | 38,65 | 38,93 | 0,26% | - |
| 10.07.2025 | 37,83 | 38,83 | 37,80 | 38,83 | 2,64% | - |
| 09.07.2025 | 37,25 | 38,10 | 37,25 | 37,83 | 1,54% | - |
| 08.07.2025 | 36,80 | 37,40 | 36,80 | 37,25 | 1,22% | - |
| 07.07.2025 | 36,23 | 36,98 | 35,80 | 36,80 | 1,59% | - |
| 04.07.2025 | 36,88 | 36,88 | 36,20 | 36,23 | -1,90% | - |
| 03.07.2025 | 36,63 | 36,93 | 36,25 | 36,93 | 0,75% | - |
| 02.07.2025 | 36,03 | 36,78 | 35,88 | 36,65 | 1,66% | - |
| 01.07.2025 | 36,78 | 36,85 | 36,00 | 36,05 | -1,97% | - |
| 30.06.2025 | 37,75 | 37,93 | 36,00 | 36,78 | -2,26% | - |
| 27.06.2025 | 37,50 | 37,95 | 35,65 | 37,63 | 0,33% | - |
| 26.06.2025 | 36,85 | 37,65 | 36,85 | 37,50 | 0,47% | - |
| 25.06.2025 | 36,75 | 38,05 | 36,75 | 37,33 | 0,20% | - |
| 24.06.2025 | 37,85 | 37,95 | 37,25 | 37,25 | -1,59% | - |
| 23.06.2025 | 38,33 | 38,43 | 37,43 | 37,85 | -1,37% | - |
| 20.06.2025 | 38,75 | 38,78 | 38,05 | 38,38 | -0,97% | - |
| 19.06.2025 | 38,55 | 39,03 | 38,35 | 38,75 | -0,77% | - |
| 18.06.2025 | 38,30 | 39,13 | 38,30 | 39,05 | 0,51% | - |
| 17.06.2025 | 38,78 | 39,08 | 38,73 | 38,85 | 0,19% | - |
| 16.06.2025 | 39,00 | 39,28 | 38,55 | 38,78 | -0,58% | - |
| 13.06.2025 | 38,48 | 39,18 | 38,38 | 39,00 | 1,43% | - |
| 12.06.2025 | 38,70 | 38,70 | 37,98 | 38,45 | -0,58% | - |
| 11.06.2025 | 37,45 | 38,83 | 37,45 | 38,68 | 2,04% | - |
| 10.06.2025 | 38,98 | 39,13 | 37,80 | 37,90 | -2,88% | - |
| 09.06.2025 | 38,90 | 39,05 | 38,90 | 39,03 | 0,32% | - |
| 06.06.2025 | 37,70 | 39,15 | 37,70 | 38,90 | 3,11% | - |
| 05.06.2025 | 36,65 | 38,08 | 36,65 | 37,73 | 1,55% | - |
| 04.06.2025 | 36,45 | 37,25 | 36,43 | 37,15 | 1,92% | - |
| 03.06.2025 | 36,18 | 36,73 | 34,28 | 36,45 | 0,62% | - |
| 02.06.2025 | 34,95 | 36,23 | 34,35 | 36,23 | 3,72% | - |
| 30.05.2025 | 34,85 | 35,83 | 34,65 | 34,93 | -1,13% | - |
| 29.05.2025 | 35,45 | 35,48 | 35,28 | 35,33 | -0,14% | - |