63,850€
-1,31%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 65,05 | 65,15 | 63,65 | 63,85 | -1,69% | - |
| 08.07.2026 | 63,80 | 65,05 | 63,70 | 64,95 | 2,28% | - |
| 07.07.2026 | 63,35 | 64,15 | 62,45 | 63,50 | 0,08% | - |
| 06.07.2026 | 63,65 | 63,95 | 61,85 | 63,45 | -0,16% | - |
| 03.07.2026 | 63,30 | 64,30 | 62,90 | 63,55 | 0,63% | - |
| 02.07.2026 | 60,45 | 63,40 | 60,15 | 63,15 | 4,55% | - |
| 01.07.2026 | 60,85 | 60,85 | 59,60 | 60,40 | -0,90% | - |
| 30.06.2026 | 61,50 | 62,30 | 60,85 | 60,95 | -0,81% | - |
| 29.06.2026 | 61,80 | 62,00 | 60,60 | 61,45 | -0,24% | - |
| 26.06.2026 | 63,30 | 63,70 | 61,60 | 61,60 | -3,30% | - |
| 25.06.2026 | 63,15 | 63,85 | 62,15 | 63,70 | 1,11% | - |
| 24.06.2026 | 63,45 | 64,25 | 62,95 | 63,00 | -0,71% | - |
| 23.06.2026 | 63,55 | 63,65 | 62,60 | 63,45 | -0,39% | - |
| 22.06.2026 | 61,75 | 64,15 | 61,70 | 63,70 | 3,41% | - |
| 19.06.2026 | 61,10 | 62,15 | 60,60 | 61,60 | 1,32% | - |
| 18.06.2026 | 62,40 | 62,55 | 60,80 | 60,80 | -1,94% | 300,00 |
| 17.06.2026 | 64,05 | 64,70 | 61,85 | 62,00 | -2,82% | - |
| 16.06.2026 | 64,05 | 64,75 | 63,75 | 63,80 | -0,62% | - |
| 15.06.2026 | 67,10 | 67,30 | 63,55 | 64,20 | -3,24% | - |
| 12.06.2026 | 68,20 | 68,35 | 65,45 | 66,35 | -3,07% | - |
| 11.06.2026 | 66,45 | 69,00 | 66,25 | 68,45 | 3,32% | - |
| 10.06.2026 | 64,55 | 66,95 | 64,45 | 66,25 | 2,16% | - |
| 09.06.2026 | 65,35 | 65,70 | 63,95 | 64,85 | -0,77% | - |
| 08.06.2026 | 65,65 | 67,00 | 62,25 | 65,35 | -0,83% | - |
| 05.06.2026 | 66,50 | 67,15 | 65,75 | 65,90 | -1,27% | - |
| 04.06.2026 | 65,15 | 66,85 | 64,40 | 66,75 | 2,85% | - |
| 03.06.2026 | 64,55 | 65,60 | 64,25 | 64,90 | 0,39% | - |
| 02.06.2026 | 65,40 | 66,50 | 64,05 | 64,65 | -1,00% | - |
| 01.06.2026 | 63,50 | 65,50 | 63,20 | 65,30 | 3,49% | - |
| 29.05.2026 | 64,40 | 64,60 | 63,05 | 63,10 | -1,79% | - |
| 28.05.2026 | 64,20 | 64,75 | 63,45 | 64,25 | -0,31% | - |
| 27.05.2026 | 64,80 | 65,20 | 64,15 | 64,45 | -0,46% | - |
| 26.05.2026 | 64,20 | 65,45 | 62,50 | 64,75 | 0,62% | - |
| 25.05.2026 | 63,70 | 64,45 | 63,60 | 64,35 | 1,98% | - |
| 22.05.2026 | 67,35 | 67,40 | 63,00 | 63,10 | -6,24% | - |
| 21.05.2026 | 67,00 | 67,50 | 66,75 | 67,30 | -0,44% | - |
| 20.05.2026 | 66,35 | 67,70 | 66,10 | 67,60 | 1,81% | - |
| 19.05.2026 | 67,10 | 68,30 | 66,15 | 66,40 | -1,34% | - |
| 18.05.2026 | 66,70 | 68,25 | 66,40 | 67,30 | 0,37% | - |
| 15.05.2026 | 65,35 | 67,25 | 65,00 | 67,05 | 1,59% | - |
| 14.05.2026 | 66,00 | 66,30 | 65,70 | 66,00 | -0,08% | - |
| 13.05.2026 | 65,60 | 66,15 | 64,55 | 66,05 | 0,76% | - |
| 12.05.2026 | 64,60 | 65,80 | 63,80 | 65,55 | 1,08% | - |
| 11.05.2026 | 61,50 | 65,80 | 61,45 | 64,85 | 5,19% | 1.365,00 |
| 08.05.2026 | 58,55 | 61,75 | 58,45 | 61,65 | 5,38% | - |
| 07.05.2026 | 59,85 | 60,30 | 58,40 | 58,50 | -2,17% | - |
| 06.05.2026 | 63,00 | 63,35 | 59,80 | 59,80 | -3,94% | - |
| 05.05.2026 | 60,70 | 62,60 | 60,65 | 62,25 | 2,64% | - |
| 04.05.2026 | 61,80 | 63,10 | 60,35 | 60,65 | -4,26% | - |
| 30.04.2026 | 63,40 | 64,30 | 62,80 | 63,35 | -0,47% | - |
| 29.04.2026 | 63,90 | 64,50 | 63,40 | 63,65 | -0,08% | - |
| 28.04.2026 | 62,85 | 64,30 | 62,75 | 63,70 | 1,35% | - |
| 27.04.2026 | 63,80 | 64,15 | 62,75 | 62,85 | -1,33% | - |
| 24.04.2026 | 63,50 | 64,00 | 63,25 | 63,70 | 0,55% | - |
| 23.04.2026 | 63,00 | 64,30 | 62,70 | 63,35 | 0,16% | - |
| 22.04.2026 | 64,10 | 65,85 | 63,00 | 63,25 | -0,08% | - |
| 21.04.2026 | 64,80 | 65,65 | 63,30 | 63,30 | -2,09% | - |
| 20.04.2026 | 63,10 | 64,95 | 62,95 | 64,65 | 2,13% | - |
| 17.04.2026 | 64,70 | 64,75 | 63,15 | 63,30 | -1,40% | - |
| 16.04.2026 | 65,20 | 65,25 | 64,00 | 64,20 | -1,15% | 300,00 |
| 15.04.2026 | 65,30 | 65,45 | 64,65 | 64,95 | -0,54% | - |
| 14.04.2026 | 66,85 | 67,15 | 65,15 | 65,30 | -2,61% | - |
| 13.04.2026 | 66,50 | 67,65 | 66,45 | 67,05 | 0,52% | - |
| 10.04.2026 | 69,30 | 69,30 | 66,70 | 66,70 | -3,61% | - |
| 09.04.2026 | 67,50 | 69,40 | 67,15 | 69,20 | 2,22% | - |
| 08.04.2026 | 69,05 | 69,55 | 65,35 | 67,70 | 0,67% | - |
| 07.04.2026 | 65,75 | 67,50 | 65,50 | 67,25 | 2,52% | - |
| 02.04.2026 | 64,60 | 65,80 | 64,50 | 65,60 | -0,30% | - |
| 01.04.2026 | 65,55 | 66,40 | 62,45 | 65,80 | 0,69% | - |
| 31.03.2026 | 64,40 | 65,45 | 63,15 | 65,35 | 2,75% | - |
| 30.03.2026 | 63,50 | 64,45 | 62,90 | 63,60 | 0,32% | - |
| 27.03.2026 | 66,30 | 66,45 | 63,25 | 63,40 | -3,79% | - |
| 26.03.2026 | 66,60 | 67,15 | 65,60 | 65,90 | -1,27% | - |
| 25.03.2026 | 67,50 | 67,60 | 65,95 | 66,75 | -0,67% | - |
| 24.03.2026 | 63,90 | 67,70 | 63,90 | 67,20 | 4,43% | - |
| 23.03.2026 | 64,30 | 65,45 | 63,50 | 64,35 | -1,38% | - |
| 20.03.2026 | 68,65 | 68,75 | 64,85 | 65,25 | -4,88% | - |
| 19.03.2026 | 69,20 | 69,45 | 67,60 | 68,60 | 0,37% | - |
| 18.03.2026 | 67,60 | 69,25 | 67,25 | 68,35 | 2,09% | - |
| 17.03.2026 | 65,20 | 67,25 | 65,10 | 66,95 | 2,14% | - |
| 16.03.2026 | 65,60 | 65,85 | 64,95 | 65,55 | 0,77% | - |
| 13.03.2026 | 66,70 | 66,95 | 63,60 | 65,05 | -2,77% | - |
| 12.03.2026 | 66,05 | 67,45 | 65,95 | 66,90 | 0,60% | 2.370,00 |
| 11.03.2026 | 66,20 | 66,90 | 65,85 | 66,50 | 0,68% | 1.000,00 |
| 10.03.2026 | 67,45 | 67,65 | 65,10 | 66,05 | -2,15% | - |
| 09.03.2026 | 65,30 | 67,90 | 64,95 | 67,50 | 0,90% | 2.117,00 |
| 06.03.2026 | 67,35 | 67,55 | 66,15 | 66,90 | -0,22% | 13.800,00 |
| 05.03.2026 | 66,70 | 68,00 | 66,25 | 67,05 | 0,00% | - |
| 04.03.2026 | 67,70 | 68,05 | 66,10 | 67,05 | -1,69% | - |
| 03.03.2026 | 68,25 | 69,65 | 66,90 | 68,20 | -0,94% | - |
| 02.03.2026 | 67,90 | 69,90 | 67,50 | 68,85 | 0,88% | 2.263,00 |
| 27.02.2026 | 68,00 | 68,90 | 67,65 | 68,25 | 0,44% | - |
| 26.02.2026 | 68,30 | 69,35 | 67,40 | 67,95 | -0,66% | 2.294,00 |
| 25.02.2026 | 68,15 | 69,35 | 67,80 | 68,40 | 0,29% | - |
| 24.02.2026 | 67,25 | 68,40 | 66,95 | 68,20 | 1,64% | - |
| 23.02.2026 | 68,40 | 68,75 | 66,85 | 67,10 | -2,47% | - |
| 20.02.2026 | 67,90 | 69,00 | 67,05 | 68,80 | 1,62% | 1.998,00 |
| 19.02.2026 | 67,10 | 68,15 | 67,05 | 67,70 | 0,97% | - |
| 18.02.2026 | 65,60 | 68,05 | 65,30 | 67,05 | 2,29% | - |
| 17.02.2026 | 61,40 | 65,60 | 61,10 | 65,55 | 6,50% | - |