54,500€
3,22%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 53,30 | 54,55 | 53,25 | 54,50 | 3,32% | - |
| 13.02.2026 | 53,80 | 53,80 | 52,50 | 52,75 | -1,40% | - |
| 12.02.2026 | 53,40 | 54,90 | 53,00 | 53,50 | 0,38% | - |
| 11.02.2026 | 53,40 | 53,70 | 52,35 | 53,30 | -0,19% | - |
| 10.02.2026 | 53,20 | 53,95 | 53,20 | 53,40 | 0,38% | - |
| 09.02.2026 | 53,30 | 53,95 | 52,65 | 53,20 | -0,19% | - |
| 06.02.2026 | 52,90 | 53,35 | 52,50 | 53,30 | 1,72% | - |
| 05.02.2026 | 53,10 | 53,25 | 52,10 | 52,40 | -0,57% | - |
| 04.02.2026 | 54,60 | 54,60 | 52,70 | 52,70 | -2,59% | - |
| 03.02.2026 | 53,50 | 54,60 | 53,50 | 54,10 | 2,17% | 1.554,00 |
| 02.02.2026 | 53,10 | 53,25 | 52,00 | 52,95 | -0,75% | 1.215,00 |
| 30.01.2026 | 52,40 | 53,50 | 52,20 | 53,35 | 1,81% | - |
| 29.01.2026 | 52,60 | 53,45 | 52,30 | 52,40 | 0,00% | - |
| 28.01.2026 | 52,40 | 52,85 | 51,85 | 52,40 | 0,00% | - |
| 27.01.2026 | 50,38 | 52,45 | 50,38 | 52,40 | 3,97% | - |
| 26.01.2026 | 49,90 | 50,55 | 49,43 | 50,40 | 0,80% | - |
| 23.01.2026 | 49,65 | 50,08 | 49,45 | 50,00 | 0,15% | - |
| 22.01.2026 | 49,40 | 50,90 | 49,38 | 49,93 | 1,06% | - |
| 21.01.2026 | 49,60 | 50,00 | 48,55 | 49,40 | -0,25% | - |
| 20.01.2026 | 49,43 | 50,13 | 49,33 | 49,53 | -0,15% | - |
| 19.01.2026 | 50,50 | 50,85 | 49,58 | 49,60 | -2,55% | - |
| 16.01.2026 | 50,13 | 51,00 | 50,03 | 50,90 | 1,60% | - |
| 15.01.2026 | 50,75 | 51,10 | 49,80 | 50,10 | -1,18% | - |
| 14.01.2026 | 51,00 | 51,25 | 50,20 | 50,70 | -0,59% | - |
| 13.01.2026 | 47,25 | 51,25 | 47,00 | 51,00 | 7,99% | 885,00 |
| 12.01.2026 | 47,30 | 47,58 | 47,05 | 47,23 | -0,26% | - |
| 09.01.2026 | 46,53 | 47,45 | 46,53 | 47,35 | 1,72% | - |
| 08.01.2026 | 46,93 | 46,95 | 46,20 | 46,55 | -1,17% | - |
| 07.01.2026 | 46,85 | 47,25 | 46,68 | 47,10 | 0,32% | 1.518,00 |
| 06.01.2026 | 46,65 | 47,15 | 46,50 | 46,95 | 0,37% | - |
| 05.01.2026 | 46,53 | 47,03 | 46,33 | 46,78 | 0,65% | - |
| 02.01.2026 | 46,28 | 46,98 | 46,10 | 46,48 | 0,11% | - |
| 30.12.2025 | 45,93 | 46,68 | 45,93 | 46,43 | 2,43% | - |
| 29.12.2025 | 44,38 | 45,55 | 44,38 | 45,33 | 4,56% | - |
| 22.12.2025 | 43,93 | 44,15 | 43,35 | 43,35 | -0,86% | - |
| 19.12.2025 | 45,18 | 45,23 | 43,45 | 43,73 | -3,16% | - |
| 18.12.2025 | 44,03 | 45,28 | 44,03 | 45,15 | 3,91% | - |
| 17.12.2025 | 44,33 | 44,40 | 43,45 | 43,45 | -0,40% | - |
| 16.12.2025 | 43,65 | 43,68 | 43,60 | 43,63 | -0,40% | - |
| 15.12.2025 | 44,55 | 44,75 | 43,60 | 43,80 | -3,26% | - |
| 12.12.2025 | 45,48 | 45,48 | 45,25 | 45,28 | 0,72% | - |
| 11.12.2025 | 44,50 | 44,95 | 44,48 | 44,95 | 2,74% | - |
| 09.12.2025 | 44,70 | 44,73 | 43,75 | 43,75 | 0,81% | - |
| 05.12.2025 | 44,28 | 44,30 | 43,40 | 43,40 | -0,57% | - |
| 04.12.2025 | 43,90 | 44,35 | 43,65 | 43,65 | 0,81% | - |
| 03.12.2025 | 43,85 | 44,33 | 43,30 | 43,30 | 0,23% | - |
| 02.12.2025 | 43,20 | 43,80 | 43,15 | 43,20 | 1,41% | - |
| 01.12.2025 | 42,98 | 43,55 | 42,60 | 42,60 | 0,00% | - |
| 28.11.2025 | 42,75 | 43,25 | 42,55 | 42,60 | 0,35% | - |
| 27.11.2025 | 42,93 | 43,35 | 42,45 | 42,45 | 0,06% | - |
| 26.11.2025 | 42,63 | 42,70 | 42,15 | 42,43 | -1,45% | - |
| 25.11.2025 | 42,28 | 43,33 | 42,25 | 43,05 | 2,87% | - |
| 24.11.2025 | 41,93 | 42,63 | 41,85 | 41,85 | -0,59% | - |
| 21.11.2025 | 42,40 | 42,40 | 41,40 | 42,10 | 0,24% | - |
| 20.11.2025 | 42,00 | 42,75 | 41,63 | 42,00 | 1,20% | - |
| 19.11.2025 | 40,23 | 42,65 | 40,23 | 41,50 | 1,84% | - |
| 18.11.2025 | 41,23 | 41,58 | 40,10 | 40,75 | -0,73% | - |
| 17.11.2025 | 40,60 | 41,68 | 40,00 | 41,05 | 2,37% | - |
| 14.11.2025 | 41,25 | 41,58 | 40,10 | 40,10 | -1,84% | - |
| 13.11.2025 | 41,05 | 41,05 | 40,18 | 40,85 | -0,73% | - |
| 12.11.2025 | 41,88 | 42,00 | 41,10 | 41,15 | -1,56% | - |
| 11.11.2025 | 41,63 | 42,08 | 41,00 | 41,80 | 1,70% | - |
| 10.11.2025 | 41,50 | 42,15 | 41,10 | 41,10 | -1,73% | - |
| 07.11.2025 | 40,88 | 41,83 | 39,83 | 41,83 | 4,04% | - |
| 06.11.2025 | 40,60 | 41,60 | 40,20 | 40,20 | -0,56% | - |
| 05.11.2025 | 40,15 | 40,80 | 39,63 | 40,43 | 1,06% | - |
| 04.11.2025 | 41,13 | 41,23 | 40,00 | 40,00 | -1,60% | - |
| 03.11.2025 | 41,05 | 41,55 | 40,65 | 40,65 | 0,37% | - |
| 31.10.2025 | 40,55 | 41,45 | 40,28 | 40,50 | -0,18% | - |
| 30.10.2025 | 41,28 | 41,50 | 39,60 | 40,58 | -1,16% | - |
| 29.10.2025 | 40,78 | 41,68 | 40,50 | 41,05 | 1,73% | - |
| 28.10.2025 | 40,75 | 41,35 | 40,08 | 40,35 | -1,10% | - |
| 27.10.2025 | 40,53 | 40,85 | 40,05 | 40,80 | 1,81% | - |
| 24.10.2025 | 40,08 | 40,30 | 39,63 | 40,08 | -0,31% | - |
| 23.10.2025 | 40,03 | 40,50 | 39,45 | 40,20 | 2,55% | - |
| 21.10.2025 | 40,20 | 40,20 | 39,20 | 39,20 | -1,63% | - |
| 20.10.2025 | 40,05 | 40,73 | 39,68 | 39,85 | -0,62% | - |
| 17.10.2025 | 39,95 | 40,73 | 38,95 | 40,10 | -0,25% | - |
| 16.10.2025 | 39,93 | 40,33 | 39,75 | 40,20 | 3,47% | - |
| 15.10.2025 | 39,10 | 40,05 | 38,85 | 38,85 | 0,65% | - |
| 14.10.2025 | 38,95 | 39,30 | 38,48 | 38,60 | -0,64% | - |
| 10.10.2025 | 39,35 | 39,73 | 38,85 | 38,85 | -1,21% | - |
| 09.10.2025 | 39,95 | 40,20 | 39,28 | 39,33 | -0,57% | - |
| 08.10.2025 | 39,98 | 40,28 | 39,55 | 39,55 | -0,94% | - |
| 07.10.2025 | 41,33 | 41,35 | 39,78 | 39,93 | -2,86% | - |
| 06.10.2025 | 41,13 | 41,80 | 40,93 | 41,10 | 1,23% | - |
| 03.10.2025 | 41,10 | 41,80 | 40,60 | 40,60 | -1,99% | - |
| 02.10.2025 | 42,05 | 42,38 | 41,30 | 41,43 | -0,30% | - |
| 01.10.2025 | 40,68 | 42,08 | 40,68 | 41,55 | 2,72% | - |
| 30.09.2025 | 41,28 | 42,15 | 40,45 | 40,45 | -1,34% | - |
| 29.09.2025 | 42,18 | 42,58 | 41,00 | 41,00 | -1,97% | - |
| 26.09.2025 | 41,93 | 42,00 | 41,43 | 41,83 | -0,42% | - |
| 25.09.2025 | 42,53 | 43,20 | 41,83 | 42,00 | 0,24% | - |
| 24.09.2025 | 42,05 | 42,13 | 41,60 | 41,90 | 0,48% | - |
| 23.09.2025 | 42,30 | 42,65 | 41,70 | 41,70 | -1,48% | - |
| 22.09.2025 | 42,85 | 42,95 | 42,20 | 42,33 | -1,11% | - |
| 19.09.2025 | 43,03 | 43,20 | 42,65 | 42,80 | -0,58% | - |
| 18.09.2025 | 42,78 | 43,55 | 42,70 | 43,05 | 0,53% | - |
| 17.09.2025 | 43,03 | 43,30 | 42,15 | 42,83 | -0,52% | - |
| 16.09.2025 | 42,80 | 43,30 | 42,63 | 43,05 | 2,99% | - |