39,900€
3,37%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 41,83 | 41,83 | 41,80 | 41,80 | 1,58% | - |
| 12.09.2025 | 41,50 | 41,75 | 41,00 | 41,15 | 0,73% | - |
| 11.09.2025 | 40,85 | 41,58 | 40,63 | 40,85 | 0,25% | - |
| 10.09.2025 | 41,75 | 41,95 | 40,75 | 40,75 | -1,57% | - |
| 09.09.2025 | 41,75 | 42,10 | 41,35 | 41,40 | 0,36% | - |
| 05.09.2025 | 41,73 | 42,28 | 41,20 | 41,25 | -1,08% | - |
| 04.09.2025 | 41,05 | 41,73 | 40,88 | 41,70 | 1,52% | - |
| 03.09.2025 | 41,05 | 41,38 | 40,95 | 41,08 | 0,06% | - |
| 02.09.2025 | 41,83 | 41,88 | 40,93 | 41,05 | -1,91% | - |
| 01.09.2025 | 41,63 | 42,15 | 41,50 | 41,85 | 0,42% | - |
| 29.08.2025 | 41,85 | 42,18 | 41,28 | 41,68 | -0,54% | - |
| 28.08.2025 | 41,08 | 42,25 | 41,03 | 41,90 | 2,01% | - |
| 27.08.2025 | 40,63 | 41,60 | 40,50 | 41,08 | 1,17% | - |
| 26.08.2025 | 40,75 | 42,25 | 40,13 | 40,60 | -0,49% | - |
| 25.08.2025 | 40,68 | 41,25 | 40,40 | 40,80 | 0,25% | - |
| 22.08.2025 | 40,05 | 40,75 | 40,05 | 40,70 | 1,50% | - |
| 21.08.2025 | 39,58 | 40,10 | 39,55 | 40,10 | 1,52% | - |
| 20.08.2025 | 39,38 | 39,80 | 39,18 | 39,50 | 0,32% | - |
| 19.08.2025 | 39,45 | 39,85 | 39,35 | 39,38 | -0,51% | - |
| 18.08.2025 | 39,23 | 39,60 | 39,08 | 39,58 | 0,83% | - |
| 15.08.2025 | 38,68 | 40,05 | 38,68 | 39,25 | 1,36% | - |
| 14.08.2025 | 39,33 | 40,40 | 38,58 | 38,73 | -1,46% | - |
| 13.08.2025 | 38,78 | 39,40 | 38,65 | 39,30 | 1,29% | - |
| 12.08.2025 | 38,48 | 39,33 | 38,15 | 38,80 | 0,84% | - |
| 11.08.2025 | 38,48 | 38,78 | 38,08 | 38,48 | 0,07% | - |
| 08.08.2025 | 38,48 | 39,10 | 38,43 | 38,45 | -0,06% | - |
| 07.08.2025 | 38,70 | 38,70 | 38,30 | 38,48 | -0,39% | - |
| 06.08.2025 | 38,40 | 39,05 | 38,30 | 38,63 | 0,85% | - |
| 05.08.2025 | 37,83 | 38,50 | 37,38 | 38,30 | 1,32% | - |
| 04.08.2025 | 37,43 | 38,00 | 37,43 | 37,80 | 1,14% | - |
| 01.08.2025 | 37,95 | 37,95 | 36,90 | 37,38 | -1,45% | - |
| 31.07.2025 | 38,08 | 38,25 | 37,78 | 37,93 | -0,20% | - |
| 30.07.2025 | 39,08 | 39,13 | 37,90 | 38,00 | -2,81% | - |
| 29.07.2025 | 38,88 | 39,18 | 38,43 | 39,10 | 0,58% | - |
| 28.07.2025 | 37,25 | 38,93 | 37,10 | 38,88 | 3,25% | - |
| 25.07.2025 | 37,78 | 38,03 | 37,50 | 37,65 | -0,33% | - |
| 24.07.2025 | 37,88 | 38,10 | 37,70 | 37,78 | -0,20% | - |
| 23.07.2025 | 37,33 | 38,35 | 36,65 | 37,85 | 1,54% | - |
| 22.07.2025 | 37,15 | 37,28 | 36,85 | 37,28 | 0,13% | - |
| 21.07.2025 | 37,90 | 37,90 | 36,95 | 37,23 | -1,72% | - |
| 18.07.2025 | 37,58 | 37,93 | 37,20 | 37,88 | 0,80% | - |
| 17.07.2025 | 37,48 | 37,63 | 37,18 | 37,58 | 0,00% | - |
| 16.07.2025 | 37,28 | 37,58 | 37,15 | 37,58 | 0,87% | - |
| 15.07.2025 | 37,48 | 37,63 | 37,23 | 37,25 | -0,60% | - |
| 14.07.2025 | 37,53 | 37,60 | 37,28 | 37,48 | -0,07% | - |
| 11.07.2025 | 37,35 | 38,05 | 37,33 | 37,50 | 0,20% | - |
| 10.07.2025 | 36,73 | 37,63 | 36,73 | 37,43 | 1,91% | - |
| 09.07.2025 | 36,13 | 36,93 | 35,65 | 36,73 | 1,52% | - |
| 08.07.2025 | 35,95 | 36,25 | 35,60 | 36,18 | 0,70% | - |
| 07.07.2025 | 35,28 | 35,98 | 35,25 | 35,93 | 1,63% | - |
| 04.07.2025 | 35,70 | 35,73 | 35,13 | 35,35 | -1,12% | - |
| 03.07.2025 | 35,63 | 35,85 | 35,33 | 35,75 | 0,21% | - |
| 02.07.2025 | 35,10 | 35,70 | 34,90 | 35,68 | 1,57% | - |
| 01.07.2025 | 35,43 | 35,53 | 34,93 | 35,13 | -0,85% | - |
| 30.06.2025 | 36,15 | 36,15 | 35,38 | 35,43 | -1,73% | - |
| 27.06.2025 | 35,35 | 36,38 | 35,35 | 36,05 | 0,42% | - |
| 26.06.2025 | 35,75 | 36,08 | 35,38 | 35,90 | 0,42% | - |
| 25.06.2025 | 35,20 | 36,40 | 35,20 | 35,75 | 0,28% | - |
| 24.06.2025 | 36,18 | 36,25 | 35,65 | 35,65 | -1,45% | - |
| 23.06.2025 | 36,65 | 36,90 | 35,78 | 36,18 | -1,43% | - |
| 20.06.2025 | 37,18 | 37,18 | 36,58 | 36,70 | -1,21% | - |
| 19.06.2025 | 36,70 | 37,83 | 36,70 | 37,15 | -0,34% | - |
| 18.06.2025 | 36,75 | 37,43 | 36,53 | 37,28 | 0,07% | - |
| 17.06.2025 | 36,55 | 37,43 | 36,55 | 37,25 | 0,74% | - |
| 16.06.2025 | 37,45 | 37,58 | 36,83 | 36,98 | -1,27% | - |
| 13.06.2025 | 36,80 | 37,55 | 36,08 | 37,45 | 1,84% | - |
| 12.06.2025 | 37,08 | 37,10 | 36,50 | 36,78 | -0,81% | - |
| 11.06.2025 | 36,38 | 37,15 | 36,05 | 37,08 | -0,20% | - |
| 10.06.2025 | 37,35 | 37,43 | 36,25 | 37,15 | -0,67% | - |
| 09.06.2025 | 37,28 | 37,43 | 37,28 | 37,40 | 0,40% | - |
| 06.06.2025 | 36,30 | 37,53 | 35,95 | 37,25 | 2,62% | - |
| 05.06.2025 | 35,05 | 36,45 | 35,05 | 36,30 | 2,11% | - |
| 04.06.2025 | 34,78 | 35,68 | 34,78 | 35,55 | 2,23% | - |
| 03.06.2025 | 34,73 | 35,15 | 34,40 | 34,78 | 0,07% | - |
| 02.06.2025 | 33,55 | 34,78 | 33,55 | 34,75 | 3,65% | - |
| 30.05.2025 | 33,88 | 34,23 | 33,48 | 33,53 | -1,03% | - |
| 29.05.2025 | 34,00 | 34,00 | 33,83 | 33,88 | -0,07% | - |
| 28.05.2025 | 34,53 | 34,80 | 33,85 | 33,90 | -1,81% | - |
| 27.05.2025 | 34,88 | 34,93 | 33,95 | 34,53 | -1,07% | - |
| 26.05.2025 | 35,05 | 35,33 | 34,85 | 34,90 | -0,57% | - |