32,500€
2,20%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,50 | 33,75 | 31,50 | 33,00 | 3,13% | - |
| 04.11.2024 | 32,50 | 33,15 | 31,90 | 32,00 | -1,39% | - |
| 01.11.2024 | 32,40 | 33,80 | 32,20 | 32,45 | 0,00% | - |
| 31.10.2024 | 32,90 | 33,55 | 32,30 | 32,45 | -2,84% | - |
| 30.10.2024 | 35,35 | 35,40 | 33,35 | 33,40 | -5,38% | - |
| 29.10.2024 | 34,80 | 35,50 | 34,80 | 35,30 | 0,14% | - |
| 28.10.2024 | 35,10 | 35,90 | 35,10 | 35,25 | -1,12% | - |
| 25.10.2024 | 35,80 | 35,95 | 35,60 | 35,65 | -0,42% | - |
| 24.10.2024 | 36,70 | 36,85 | 35,70 | 35,80 | -2,19% | - |
| 23.10.2024 | 36,50 | 37,10 | 36,40 | 36,60 | -1,21% | - |
| 22.10.2024 | 35,80 | 37,05 | 35,80 | 37,05 | 2,07% | - |
| 21.10.2024 | 35,50 | 36,40 | 35,50 | 36,30 | 0,69% | - |
| 18.10.2024 | 35,80 | 36,55 | 35,80 | 36,05 | -0,69% | - |
| 17.10.2024 | 36,35 | 36,60 | 35,95 | 36,30 | 0,00% | - |
| 16.10.2024 | 36,10 | 36,80 | 36,10 | 36,30 | -0,55% | - |
| 15.10.2024 | 37,20 | 37,35 | 36,40 | 36,50 | -1,88% | - |
| 14.10.2024 | 36,70 | 37,50 | 36,70 | 37,20 | -0,27% | - |
| 11.10.2024 | 36,55 | 37,30 | 36,45 | 37,30 | 1,91% | - |
| 10.10.2024 | 35,65 | 36,65 | 35,40 | 36,60 | 2,81% | - |
| 09.10.2024 | 35,10 | 36,30 | 35,10 | 35,60 | 0,00% | - |
| 08.10.2024 | 35,95 | 36,70 | 35,35 | 35,60 | -1,25% | - |
| 07.10.2024 | 36,05 | 36,25 | 35,55 | 36,05 | -0,14% | - |
| 04.10.2024 | 35,50 | 36,45 | 35,50 | 36,10 | 0,14% | - |
| 03.10.2024 | 36,15 | 36,65 | 35,80 | 36,05 | 0,00% | - |
| 02.10.2024 | 35,90 | 36,50 | 35,65 | 36,05 | 0,42% | - |
| 01.10.2024 | 35,10 | 36,20 | 35,10 | 35,90 | 0,42% | - |
| 30.09.2024 | 36,15 | 36,40 | 35,45 | 35,75 | -0,97% | - |
| 27.09.2024 | 35,80 | 36,25 | 35,65 | 36,10 | 0,70% | - |
| 26.09.2024 | 35,40 | 36,50 | 35,40 | 35,85 | -0,42% | - |
| 25.09.2024 | 35,80 | 36,75 | 35,80 | 36,00 | -1,37% | - |
| 24.09.2024 | 36,45 | 36,95 | 36,20 | 36,50 | 0,14% | - |
| 23.09.2024 | 35,90 | 36,45 | 35,15 | 36,45 | 1,67% | - |
| 20.09.2024 | 36,10 | 36,90 | 35,45 | 35,85 | -0,69% | - |
| 19.09.2024 | 35,70 | 37,20 | 35,70 | 36,10 | 1,40% | - |
| 18.09.2024 | 34,80 | 36,55 | 34,80 | 35,60 | 0,56% | - |
| 17.09.2024 | 34,60 | 36,35 | 34,60 | 35,40 | 0,57% | - |
| 16.09.2024 | 34,30 | 35,45 | 34,30 | 35,20 | 0,86% | - |
| 13.09.2024 | 33,90 | 35,05 | 33,65 | 34,90 | 2,80% | - |
| 12.09.2024 | 33,20 | 34,00 | 33,10 | 33,95 | 2,57% | - |
| 11.09.2024 | 33,10 | 33,35 | 32,80 | 33,10 | 0,00% | - |
| 10.09.2024 | 33,15 | 33,70 | 32,45 | 33,10 | -0,75% | - |
| 09.09.2024 | 33,50 | 33,60 | 33,15 | 33,35 | -0,45% | - |
| 06.09.2024 | 33,55 | 33,85 | 33,30 | 33,50 | 0,30% | - |
| 05.09.2024 | 33,40 | 33,70 | 33,15 | 33,40 | 0,00% | - |
| 04.09.2024 | 33,00 | 33,65 | 32,30 | 33,40 | 1,21% | - |
| 03.09.2024 | 33,70 | 33,85 | 32,70 | 33,00 | -2,51% | - |
| 02.09.2024 | 34,00 | 34,70 | 33,65 | 33,85 | -0,59% | - |
| 30.08.2024 | 33,50 | 34,35 | 33,50 | 34,05 | 1,64% | - |
| 29.08.2024 | 34,20 | 34,40 | 33,50 | 33,50 | -1,76% | - |
| 28.08.2024 | 34,10 | 34,20 | 33,75 | 34,10 | 0,29% | - |
| 27.08.2024 | 33,95 | 34,25 | 33,55 | 34,00 | 0,29% | - |
| 26.08.2024 | 33,80 | 34,50 | 33,45 | 33,90 | 0,30% | - |
| 23.08.2024 | 32,95 | 33,80 | 32,75 | 33,80 | 2,74% | - |
| 22.08.2024 | 33,70 | 33,85 | 32,70 | 32,90 | -2,37% | - |
| 21.08.2024 | 32,80 | 34,15 | 32,70 | 33,70 | 2,43% | - |
| 20.08.2024 | 33,00 | 34,00 | 32,60 | 32,90 | -2,08% | - |
| 19.08.2024 | 32,00 | 34,20 | 32,00 | 33,60 | 3,23% | - |
| 16.08.2024 | 33,20 | 33,30 | 32,20 | 32,55 | -1,36% | - |
| 15.08.2024 | 32,95 | 33,60 | 32,30 | 33,00 | 0,15% | - |
| 14.08.2024 | 31,90 | 33,15 | 31,35 | 32,95 | 3,78% | - |
| 13.08.2024 | 31,50 | 32,30 | 31,40 | 31,75 | 0,95% | - |
| 12.08.2024 | 30,70 | 31,85 | 30,70 | 31,45 | 2,11% | - |
| 09.08.2024 | 30,10 | 31,30 | 29,20 | 30,80 | 2,50% | - |
| 08.08.2024 | 30,00 | 30,65 | 28,85 | 30,05 | 0,33% | - |
| 07.08.2024 | 28,20 | 30,20 | 28,20 | 29,95 | 5,46% | - |
| 06.08.2024 | 27,80 | 29,45 | 27,80 | 28,40 | 2,71% | - |
| 05.08.2024 | 29,20 | 29,45 | 27,00 | 27,65 | -6,75% | 420,00 |
| 02.08.2024 | 31,20 | 31,75 | 29,60 | 29,65 | -6,47% | - |
| 01.08.2024 | 31,10 | 31,95 | 31,10 | 31,70 | 0,63% | - |
| 31.07.2024 | 31,55 | 31,75 | 31,05 | 31,50 | 0,32% | - |
| 30.07.2024 | 31,45 | 31,55 | 31,15 | 31,40 | -0,16% | - |
| 29.07.2024 | 31,15 | 32,00 | 31,00 | 31,45 | 1,29% | - |
| 26.07.2024 | 30,50 | 31,30 | 30,50 | 31,05 | 0,16% | - |
| 25.07.2024 | 31,45 | 31,45 | 30,55 | 31,00 | -1,27% | - |
| 24.07.2024 | 30,80 | 32,20 | 30,80 | 31,40 | 0,48% | - |
| 23.07.2024 | 31,35 | 31,40 | 31,00 | 31,25 | -0,32% | - |
| 22.07.2024 | 31,50 | 31,55 | 31,10 | 31,35 | -0,48% | - |
| 19.07.2024 | 31,75 | 31,80 | 31,30 | 31,50 | -0,94% | - |
| 18.07.2024 | 31,40 | 32,25 | 31,40 | 31,80 | -0,31% | - |
| 17.07.2024 | 31,50 | 32,10 | 31,50 | 31,90 | -0,31% | - |
| 16.07.2024 | 31,60 | 32,80 | 31,60 | 32,00 | -0,62% | - |
| 15.07.2024 | 32,35 | 32,85 | 32,00 | 32,20 | -0,62% | - |
| 12.07.2024 | 30,80 | 32,85 | 30,80 | 32,40 | 3,18% | - |
| 11.07.2024 | 31,60 | 32,15 | 31,15 | 31,40 | -2,18% | - |
| 10.07.2024 | 32,70 | 32,70 | 32,00 | 32,10 | -1,83% | - |
| 09.07.2024 | 32,90 | 33,25 | 32,50 | 32,70 | -0,61% | - |
| 08.07.2024 | 33,30 | 33,55 | 32,65 | 32,90 | -1,35% | - |
| 05.07.2024 | 33,00 | 33,60 | 33,00 | 33,35 | -0,74% | - |
| 04.07.2024 | 34,10 | 34,70 | 33,40 | 33,60 | -1,03% | - |
| 03.07.2024 | 32,85 | 34,15 | 32,80 | 33,95 | 3,35% | - |
| 02.07.2024 | 32,15 | 32,90 | 32,15 | 32,85 | 2,18% | - |
| 01.07.2024 | 32,20 | 32,80 | 31,80 | 32,15 | -0,31% | - |
| 28.06.2024 | 31,80 | 32,70 | 31,80 | 32,25 | -0,15% | - |
| 27.06.2024 | 31,70 | 32,55 | 31,70 | 32,30 | -0,15% | - |
| 26.06.2024 | 32,50 | 32,95 | 32,15 | 32,35 | -0,15% | - |
| 25.06.2024 | 31,60 | 32,55 | 31,60 | 32,40 | 0,78% | - |
| 24.06.2024 | 31,00 | 32,45 | 31,00 | 32,15 | 2,39% | - |
| 21.06.2024 | 31,45 | 31,65 | 31,05 | 31,40 | 0,00% | - |
| 20.06.2024 | 31,15 | 31,55 | 30,85 | 31,40 | 0,16% | - |
| 19.06.2024 | 30,60 | 31,55 | 30,60 | 31,35 | 1,46% | - |