78,550€
2,68%
Echtzeit-Aktienkurs WILH.WILHELM.HLDG A NK 20
Bid:
Ask:
Aktienkurse zur WILH.WILHELM.HLDG A NK 20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 76,80 | 78,80 | 76,60 | 78,55 | 2,68% | - |
| 08.09.2026 | 77,55 | 78,25 | 76,50 | 76,50 | -1,35% | - |
| 07.09.2026 | 77,35 | 78,05 | 76,70 | 77,55 | 0,26% | 4.648,00 |
| 04.09.2026 | 75,90 | 77,35 | 75,65 | 77,35 | 1,84% | - |
| 03.09.2026 | 75,50 | 76,15 | 74,85 | 75,95 | 0,53% | - |
| 02.09.2026 | 76,15 | 76,35 | 74,80 | 75,55 | -0,72% | - |
| 01.09.2026 | 75,25 | 76,60 | 75,15 | 76,10 | 1,13% | - |
| 31.08.2026 | 75,00 | 75,90 | 74,90 | 75,25 | 0,40% | - |
| 28.08.2026 | 74,45 | 75,10 | 74,25 | 74,95 | 0,60% | - |
| 27.08.2026 | 74,60 | 75,75 | 73,65 | 74,50 | -0,20% | - |
| 26.08.2026 | 75,70 | 75,75 | 74,00 | 74,65 | -1,52% | - |
| 25.08.2026 | 74,95 | 75,85 | 74,10 | 75,80 | 1,34% | - |
| 24.08.2026 | 74,05 | 75,20 | 73,20 | 74,80 | 1,22% | - |
| 21.08.2026 | 71,55 | 74,20 | 71,50 | 73,90 | 3,79% | 1.050,00 |
| 20.08.2026 | 72,75 | 73,40 | 71,15 | 71,20 | -2,13% | - |
| 19.08.2026 | 72,55 | 73,85 | 72,20 | 72,75 | 0,48% | - |
| 18.08.2026 | 73,80 | 74,05 | 72,15 | 72,40 | -1,83% | - |
| 17.08.2026 | 73,85 | 74,45 | 71,70 | 73,75 | -0,07% | - |
| 14.08.2026 | 72,90 | 73,85 | 71,30 | 73,80 | 1,30% | - |
| 13.08.2026 | 71,50 | 73,30 | 70,90 | 72,85 | 2,03% | - |
| 12.08.2026 | 70,40 | 72,00 | 70,25 | 71,40 | 1,49% | - |
| 11.08.2026 | 69,90 | 70,65 | 69,35 | 70,35 | 0,86% | 750,00 |
| 10.08.2026 | 69,95 | 70,15 | 68,85 | 69,75 | -0,14% | - |
| 07.08.2026 | 69,60 | 72,15 | 69,60 | 69,85 | 0,29% | - |
| 06.08.2026 | 69,35 | 69,75 | 68,55 | 69,65 | 0,51% | - |
| 05.08.2026 | 69,60 | 70,20 | 69,05 | 69,30 | -0,14% | 940,00 |
| 04.08.2026 | 70,05 | 70,70 | 69,10 | 69,40 | -0,79% | - |
| 03.08.2026 | 70,10 | 70,25 | 68,95 | 69,95 | -0,57% | - |
| 31.07.2026 | 69,60 | 70,60 | 68,40 | 70,35 | 1,15% | - |
| 30.07.2026 | 69,05 | 70,10 | 68,75 | 69,55 | 0,72% | - |
| 29.07.2026 | 69,85 | 70,30 | 68,95 | 69,05 | -0,65% | - |
| 28.07.2026 | 68,65 | 70,15 | 68,20 | 69,50 | 1,61% | - |
| 27.07.2026 | 69,90 | 69,95 | 68,40 | 68,40 | -2,43% | - |
| 24.07.2026 | 70,15 | 70,75 | 69,80 | 70,10 | 0,00% | - |
| 23.07.2026 | 69,00 | 70,70 | 68,95 | 70,10 | 1,74% | - |
| 22.07.2026 | 67,95 | 69,20 | 67,45 | 68,90 | 1,55% | - |
| 21.07.2026 | 66,15 | 67,95 | 66,15 | 67,85 | 2,96% | - |
| 20.07.2026 | 65,95 | 66,50 | 64,90 | 65,90 | 0,15% | - |
| 17.07.2026 | 66,25 | 66,60 | 64,95 | 65,80 | -0,68% | - |
| 16.07.2026 | 66,15 | 66,55 | 65,60 | 66,25 | 0,23% | - |
| 15.07.2026 | 66,25 | 66,70 | 65,80 | 66,10 | 0,30% | - |
| 14.07.2026 | 65,10 | 66,50 | 64,65 | 65,90 | 1,54% | - |
| 13.07.2026 | 64,30 | 65,20 | 63,85 | 64,90 | 1,17% | - |
| 10.07.2026 | 63,95 | 64,45 | 63,45 | 64,15 | 0,31% | - |
| 09.07.2026 | 65,05 | 65,15 | 63,65 | 63,95 | -1,54% | - |
| 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% | - |