79,100€
1,28%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 78,70 | 79,85 | 77,10 | 79,20 | 0,76% | - |
| 20.10.2026 | 79,45 | 79,85 | 77,55 | 78,60 | -0,63% | - |
| 19.10.2026 | 78,45 | 79,50 | 78,05 | 79,10 | 0,89% | - |
| 16.10.2026 | 78,80 | 79,80 | 78,40 | 78,40 | -0,51% | 75,00 |
| 15.10.2026 | 79,60 | 80,10 | 78,05 | 78,80 | -1,13% | - |
| 14.10.2026 | 80,60 | 82,15 | 79,25 | 79,70 | -0,75% | - |
| 13.10.2026 | 80,25 | 80,85 | 79,60 | 80,30 | 0,12% | - |
| 12.10.2026 | 79,20 | 80,85 | 78,40 | 80,20 | 1,13% | - |
| 09.10.2026 | 77,70 | 79,45 | 76,95 | 79,30 | 1,99% | - |
| 08.10.2026 | 76,95 | 78,40 | 76,15 | 77,75 | 0,78% | - |
| 07.10.2026 | 79,40 | 79,50 | 76,60 | 77,15 | -2,22% | - |
| 06.10.2026 | 81,80 | 81,80 | 78,90 | 78,90 | -3,55% | - |
| 05.10.2026 | 82,00 | 82,50 | 79,95 | 81,80 | -0,43% | - |
| 02.10.2026 | 81,70 | 82,70 | 80,30 | 82,15 | 0,86% | - |
| 01.10.2026 | 80,85 | 82,50 | 78,90 | 81,45 | 8,02% | - |
| 30.09.2026 | 76,95 | 81,85 | 75,40 | 75,40 | -1,95% | - |
| 29.09.2026 | 79,25 | 80,45 | 76,75 | 76,90 | -2,66% | 660,00 |
| 28.09.2026 | 78,00 | 80,25 | 77,80 | 79,00 | 1,15% | - |
| 25.09.2026 | 77,70 | 78,35 | 77,15 | 78,10 | 1,96% | - |
| 24.09.2026 | 74,80 | 77,85 | 74,65 | 76,60 | 2,41% | - |
| 23.09.2026 | 75,40 | 75,85 | 74,60 | 74,80 | 0,67% | - |
| 22.09.2026 | 75,25 | 76,25 | 74,30 | 74,30 | -1,39% | - |
| 21.09.2026 | 75,85 | 75,85 | 74,70 | 75,35 | -0,53% | - |
| 18.09.2026 | 75,40 | 76,05 | 74,60 | 75,75 | 0,46% | - |
| 17.09.2026 | 74,25 | 75,90 | 73,95 | 75,40 | 1,55% | - |
| 16.09.2026 | 74,20 | 76,25 | 73,70 | 74,25 | 0,07% | - |
| 15.09.2026 | 74,40 | 74,50 | 73,35 | 74,20 | -0,13% | - |
| 14.09.2026 | 73,35 | 74,75 | 73,30 | 74,30 | 1,43% | - |
| 11.09.2026 | 73,00 | 73,65 | 72,90 | 73,25 | 1,03% | - |
| 10.09.2026 | 73,05 | 74,15 | 72,50 | 72,50 | -0,82% | - |
| 09.09.2026 | 73,35 | 73,35 | 72,05 | 73,10 | 1,60% | - |
| 08.09.2026 | 72,95 | 73,65 | 71,60 | 71,95 | -1,37% | - |
| 07.09.2026 | 71,55 | 73,25 | 71,50 | 72,95 | 1,74% | - |
| 04.09.2026 | 70,20 | 71,75 | 69,70 | 71,70 | 1,70% | - |
| 03.09.2026 | 69,60 | 70,80 | 69,60 | 70,50 | 1,08% | - |
| 02.09.2026 | 70,05 | 70,80 | 69,05 | 69,75 | -0,43% | - |
| 01.09.2026 | 69,40 | 70,90 | 69,35 | 70,05 | 0,86% | - |
| 31.08.2026 | 69,50 | 70,45 | 69,30 | 69,45 | 0,07% | - |
| 28.08.2026 | 69,70 | 70,25 | 68,50 | 69,40 | -0,14% | - |
| 27.08.2026 | 69,50 | 70,10 | 69,10 | 69,50 | -0,07% | - |
| 26.08.2026 | 71,55 | 71,65 | 69,40 | 69,55 | -2,86% | - |
| 25.08.2026 | 70,75 | 71,65 | 69,95 | 71,60 | 1,63% | - |
| 24.08.2026 | 68,60 | 70,95 | 68,35 | 70,45 | 3,15% | - |
| 21.08.2026 | 66,45 | 68,80 | 66,35 | 68,30 | 3,25% | - |
| 20.08.2026 | 68,05 | 68,45 | 66,15 | 66,15 | -2,79% | - |
| 19.08.2026 | 67,35 | 68,90 | 67,30 | 68,05 | 1,11% | - |
| 18.08.2026 | 68,85 | 69,20 | 67,30 | 67,30 | -2,60% | - |
| 17.08.2026 | 68,75 | 69,25 | 67,90 | 69,10 | 1,77% | - |
| 14.08.2026 | 67,90 | 68,55 | 67,10 | 67,90 | 0,15% | - |
| 13.08.2026 | 65,65 | 67,95 | 65,35 | 67,80 | 3,99% | - |
| 12.08.2026 | 64,85 | 65,85 | 64,30 | 65,20 | 0,93% | - |
| 11.08.2026 | 64,30 | 65,10 | 64,30 | 64,60 | 0,23% | - |
| 10.08.2026 | 64,10 | 64,70 | 63,55 | 64,45 | 0,23% | - |
| 07.08.2026 | 63,90 | 66,05 | 63,90 | 64,30 | 0,47% | - |
| 06.08.2026 | 64,10 | 64,10 | 63,20 | 64,00 | -0,16% | - |
| 05.08.2026 | 64,00 | 64,80 | 63,75 | 64,10 | 0,16% | - |
| 04.08.2026 | 64,80 | 65,45 | 64,00 | 64,00 | -1,46% | - |
| 03.08.2026 | 65,05 | 65,10 | 63,80 | 64,95 | -0,54% | - |
| 31.07.2026 | 64,15 | 65,55 | 64,00 | 65,30 | 2,03% | - |
| 30.07.2026 | 64,55 | 65,05 | 63,90 | 64,00 | -0,93% | - |
| 29.07.2026 | 64,20 | 64,90 | 64,05 | 64,60 | 0,78% | - |
| 28.07.2026 | 62,60 | 64,35 | 62,45 | 64,10 | 2,23% | - |
| 27.07.2026 | 63,30 | 63,30 | 62,20 | 62,70 | -1,26% | - |
| 24.07.2026 | 63,50 | 65,35 | 62,85 | 63,50 | -0,16% | - |
| 23.07.2026 | 62,15 | 63,75 | 62,10 | 63,60 | 2,33% | - |
| 22.07.2026 | 61,35 | 62,20 | 61,15 | 62,15 | 1,22% | - |
| 21.07.2026 | 59,85 | 61,50 | 59,50 | 61,40 | 2,68% | - |
| 20.07.2026 | 59,45 | 59,90 | 58,90 | 59,80 | -0,17% | - |
| 17.07.2026 | 59,05 | 60,00 | 59,05 | 59,90 | 0,67% | - |
| 16.07.2026 | 59,85 | 60,10 | 59,20 | 59,50 | -0,83% | - |
| 15.07.2026 | 59,75 | 60,20 | 58,85 | 60,00 | 0,67% | - |
| 14.07.2026 | 58,80 | 60,00 | 58,10 | 59,60 | 1,53% | - |
| 13.07.2026 | 58,15 | 59,00 | 58,00 | 58,70 | 1,29% | - |
| 10.07.2026 | 58,20 | 58,60 | 57,65 | 57,95 | -0,43% | - |
| 09.07.2026 | 59,25 | 59,25 | 57,75 | 58,20 | -0,51% | - |
| 08.07.2026 | 57,30 | 58,80 | 57,20 | 58,50 | 2,01% | - |
| 07.07.2026 | 56,85 | 57,90 | 56,65 | 57,35 | 0,61% | - |
| 06.07.2026 | 57,05 | 57,15 | 55,60 | 57,00 | -0,18% | - |
| 03.07.2026 | 56,25 | 57,15 | 56,00 | 57,10 | 1,60% | - |
| 02.07.2026 | 54,10 | 56,50 | 53,75 | 56,20 | 4,36% | - |
| 01.07.2026 | 54,25 | 54,50 | 53,30 | 53,85 | -0,83% | - |
| 30.06.2026 | 54,70 | 55,20 | 54,20 | 54,30 | -0,46% | - |
| 29.06.2026 | 54,45 | 55,00 | 53,85 | 54,55 | 0,09% | - |
| 26.06.2026 | 55,55 | 55,90 | 54,40 | 54,50 | -2,68% | - |
| 25.06.2026 | 55,70 | 56,15 | 54,85 | 56,00 | 0,54% | - |
| 24.06.2026 | 55,95 | 56,60 | 55,50 | 55,70 | -0,54% | - |
| 23.06.2026 | 55,75 | 56,15 | 54,50 | 56,00 | -0,27% | - |
| 22.06.2026 | 55,05 | 56,30 | 54,75 | 56,15 | 1,91% | - |
| 19.06.2026 | 54,00 | 55,15 | 54,00 | 55,10 | 1,47% | - |
| 18.06.2026 | 55,00 | 55,40 | 53,95 | 54,30 | -0,73% | - |
| 17.06.2026 | 55,65 | 56,55 | 54,70 | 54,70 | -1,80% | - |
| 16.06.2026 | 55,65 | 56,25 | 55,50 | 55,70 | -0,18% | - |
| 15.06.2026 | 57,35 | 57,65 | 55,50 | 55,80 | -3,13% | - |
| 12.06.2026 | 58,60 | 58,80 | 57,15 | 57,60 | -1,87% | - |
| 11.06.2026 | 58,60 | 60,20 | 58,15 | 58,70 | 0,00% | - |
| 10.06.2026 | 57,50 | 58,95 | 57,40 | 58,70 | 1,91% | - |
| 09.06.2026 | 58,30 | 58,65 | 57,50 | 57,60 | -1,12% | - |
| 08.06.2026 | 60,15 | 60,20 | 57,95 | 58,25 | -3,00% | - |
| 05.06.2026 | 59,60 | 60,60 | 59,55 | 60,05 | 0,59% | - |
| 04.06.2026 | 59,80 | 60,40 | 58,65 | 59,70 | 0,08% | - |