63,300€
-1,40%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 60,55 | 61,75 | 60,20 | 61,55 | 1,90% | - |
| 13.02.2026 | 60,15 | 60,70 | 59,15 | 60,40 | 0,67% | - |
| 12.02.2026 | 60,60 | 61,65 | 59,15 | 60,00 | -0,66% | - |
| 11.02.2026 | 60,10 | 60,60 | 58,95 | 60,40 | 0,83% | - |
| 10.02.2026 | 60,00 | 60,50 | 59,65 | 59,90 | -0,25% | - |
| 09.02.2026 | 60,25 | 60,55 | 59,55 | 60,05 | 0,08% | - |
| 06.02.2026 | 58,80 | 60,40 | 58,45 | 60,00 | 2,92% | - |
| 05.02.2026 | 58,90 | 60,05 | 58,10 | 58,30 | -0,51% | 908,00 |
| 04.02.2026 | 61,20 | 61,30 | 58,50 | 58,60 | -3,62% | - |
| 03.02.2026 | 60,10 | 61,25 | 60,00 | 60,80 | 1,50% | - |
| 02.02.2026 | 59,00 | 59,90 | 58,50 | 59,90 | 0,17% | - |
| 30.01.2026 | 58,90 | 60,40 | 58,80 | 59,80 | 0,67% | - |
| 29.01.2026 | 59,10 | 59,85 | 58,25 | 59,40 | 0,93% | - |
| 28.01.2026 | 58,90 | 59,40 | 57,95 | 58,85 | 0,77% | - |
| 27.01.2026 | 56,10 | 58,60 | 55,90 | 58,40 | 4,57% | - |
| 26.01.2026 | 56,30 | 56,35 | 55,55 | 55,85 | -0,27% | - |
| 23.01.2026 | 55,90 | 56,25 | 55,10 | 56,00 | 0,90% | - |
| 22.01.2026 | 55,90 | 56,80 | 55,50 | 55,50 | -0,27% | - |
| 21.01.2026 | 55,70 | 55,95 | 54,50 | 55,65 | 1,00% | - |
| 20.01.2026 | 55,30 | 55,75 | 54,80 | 55,10 | -0,27% | - |
| 19.01.2026 | 55,50 | 55,70 | 54,80 | 55,25 | -1,69% | 3.150,00 |
| 16.01.2026 | 55,30 | 56,60 | 55,00 | 56,20 | 1,90% | - |
| 15.01.2026 | 56,10 | 56,10 | 54,70 | 55,15 | -1,08% | - |
| 14.01.2026 | 56,50 | 56,70 | 55,20 | 55,75 | -1,15% | - |
| 13.01.2026 | 52,50 | 56,75 | 52,30 | 56,40 | 7,63% | - |
| 12.01.2026 | 52,30 | 52,80 | 51,90 | 52,40 | 0,77% | - |
| 09.01.2026 | 51,30 | 52,50 | 51,20 | 52,00 | 1,46% | - |
| 08.01.2026 | 51,20 | 51,50 | 50,40 | 51,25 | -0,29% | - |
| 07.01.2026 | 50,30 | 51,60 | 50,25 | 51,40 | 2,39% | - |
| 06.01.2026 | 50,25 | 50,65 | 50,05 | 50,20 | 0,50% | - |
| 05.01.2026 | 50,05 | 50,65 | 49,58 | 49,95 | 0,60% | - |
| 02.01.2026 | 49,85 | 50,45 | 49,65 | 49,65 | 1,85% | 1.175,00 |
| 30.12.2025 | 49,30 | 50,25 | 48,75 | 48,75 | -0,51% | - |
| 29.12.2025 | 51,70 | 51,80 | 48,38 | 49,00 | 1,82% | - |
| 23.12.2025 | 48,00 | 48,18 | 47,05 | 48,13 | 1,10% | - |
| 22.12.2025 | 48,30 | 48,70 | 47,60 | 47,60 | -1,96% | - |
| 19.12.2025 | 49,23 | 49,30 | 48,30 | 48,55 | -0,10% | - |
| 18.12.2025 | 48,40 | 48,88 | 48,38 | 48,60 | 1,89% | - |
| 17.12.2025 | 49,00 | 49,00 | 47,70 | 47,70 | -0,62% | - |
| 16.12.2025 | 48,40 | 48,40 | 47,95 | 48,00 | -2,24% | - |
| 15.12.2025 | 49,15 | 49,15 | 49,05 | 49,10 | -1,26% | - |
| 12.12.2025 | 50,10 | 50,25 | 49,70 | 49,73 | -0,30% | - |
| 11.12.2025 | 48,80 | 50,00 | 48,80 | 49,88 | 1,84% | - |
| 10.12.2025 | 48,53 | 49,30 | 48,30 | 48,98 | 2,14% | - |
| 09.12.2025 | 48,88 | 49,13 | 47,95 | 47,95 | -1,34% | - |
| 08.12.2025 | 47,88 | 49,10 | 47,88 | 48,60 | 2,64% | - |
| 05.12.2025 | 48,45 | 48,45 | 47,35 | 47,35 | -0,73% | - |
| 04.12.2025 | 47,90 | 48,40 | 47,70 | 47,70 | 1,06% | - |
| 03.12.2025 | 47,65 | 48,15 | 47,20 | 47,20 | 0,43% | - |
| 02.12.2025 | 46,85 | 47,60 | 46,85 | 47,00 | 1,73% | - |
| 01.12.2025 | 46,48 | 46,90 | 46,20 | 46,20 | 0,33% | - |
| 28.11.2025 | 46,20 | 46,83 | 46,05 | 46,05 | 0,33% | - |
| 27.11.2025 | 46,55 | 46,75 | 45,90 | 45,90 | 0,88% | - |
| 26.11.2025 | 45,93 | 46,58 | 45,50 | 45,50 | 0,00% | - |
| 25.11.2025 | 45,25 | 46,70 | 45,13 | 45,50 | 1,68% | - |
| 24.11.2025 | 44,70 | 45,50 | 44,60 | 44,75 | 0,67% | - |
| 21.11.2025 | 45,58 | 45,58 | 44,45 | 44,45 | -1,77% | - |
| 20.11.2025 | 45,25 | 45,93 | 44,78 | 45,25 | 1,80% | - |