58,200€
-0,51%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 58,15 | 59,70 | 58,15 | 59,65 | 1,97% | - |
| 02.06.2026 | 58,85 | 59,75 | 58,30 | 58,50 | -0,68% | - |
| 01.06.2026 | 58,95 | 59,35 | 58,25 | 58,90 | 0,17% | - |
| 29.05.2026 | 59,15 | 59,35 | 58,35 | 58,80 | -0,59% | - |
| 28.05.2026 | 59,25 | 59,55 | 58,35 | 59,15 | -0,34% | - |
| 27.05.2026 | 59,10 | 59,55 | 58,65 | 59,35 | 0,59% | - |
| 26.05.2026 | 57,85 | 59,65 | 57,55 | 59,00 | 1,55% | - |
| 25.05.2026 | 61,30 | 61,40 | 56,85 | 58,10 | 0,35% | - |
| 22.05.2026 | 61,50 | 61,55 | 57,90 | 57,90 | -5,78% | - |
| 21.05.2026 | 61,35 | 61,80 | 61,05 | 61,45 | -0,08% | - |
| 20.05.2026 | 61,05 | 61,60 | 60,35 | 61,50 | 0,65% | - |
| 19.05.2026 | 61,05 | 61,50 | 60,60 | 61,10 | 0,16% | - |
| 18.05.2026 | 59,95 | 61,85 | 59,35 | 61,00 | 1,33% | - |
| 15.05.2026 | 58,15 | 60,25 | 57,00 | 60,20 | 5,06% | - |
| 14.05.2026 | 58,45 | 58,70 | 57,30 | 57,30 | -1,21% | - |
| 13.05.2026 | 58,55 | 59,35 | 57,35 | 58,00 | 0,00% | - |
| 12.05.2026 | 57,90 | 58,75 | 57,20 | 58,00 | 0,17% | - |
| 11.05.2026 | 53,20 | 58,35 | 53,20 | 57,90 | 8,53% | - |
| 08.05.2026 | 51,70 | 53,65 | 51,60 | 53,35 | 4,00% | - |
| 07.05.2026 | 52,90 | 53,80 | 51,30 | 51,30 | -2,47% | - |
| 06.05.2026 | 55,80 | 55,90 | 52,60 | 52,60 | -4,71% | 1.729,00 |
| 05.05.2026 | 55,25 | 55,85 | 54,60 | 55,20 | 0,00% | - |
| 04.05.2026 | 57,20 | 57,20 | 55,05 | 55,20 | -1,43% | - |
| 30.04.2026 | 57,25 | 57,95 | 56,00 | 56,00 | -1,75% | - |
| 29.04.2026 | 57,85 | 58,35 | 57,00 | 57,00 | -0,52% | - |
| 28.04.2026 | 56,90 | 58,05 | 56,85 | 57,30 | 0,70% | 525,00 |
| 27.04.2026 | 57,45 | 58,35 | 56,90 | 56,90 | -1,22% | - |
| 24.04.2026 | 57,45 | 58,25 | 57,25 | 57,60 | 0,44% | - |
| 23.04.2026 | 57,35 | 58,20 | 57,25 | 57,35 | -0,43% | 128,00 |
| 22.04.2026 | 57,70 | 58,25 | 57,30 | 57,60 | 1,23% | - |
| 21.04.2026 | 58,30 | 58,60 | 56,90 | 56,90 | -2,32% | - |
| 20.04.2026 | 57,25 | 58,45 | 57,25 | 58,25 | 2,01% | - |
| 17.04.2026 | 58,25 | 59,10 | 57,10 | 57,10 | -1,21% | - |
| 16.04.2026 | 58,80 | 59,10 | 57,80 | 57,80 | -0,69% | - |
| 15.04.2026 | 58,75 | 59,50 | 58,20 | 58,20 | -0,17% | - |
| 14.04.2026 | 59,35 | 59,75 | 58,30 | 58,30 | -1,19% | - |
| 13.04.2026 | 60,05 | 60,85 | 59,00 | 59,00 | -1,67% | - |
| 10.04.2026 | 61,35 | 61,45 | 60,00 | 60,00 | -1,48% | 80,00 |
| 09.04.2026 | 59,95 | 61,85 | 59,95 | 60,90 | 2,18% | - |
| 08.04.2026 | 60,40 | 61,10 | 58,25 | 59,60 | 1,36% | - |
| 07.04.2026 | 58,25 | 59,50 | 58,20 | 58,80 | 1,82% | - |
| 02.04.2026 | 57,25 | 57,80 | 57,00 | 57,75 | 0,43% | - |
| 01.04.2026 | 57,50 | 58,60 | 57,30 | 57,50 | 0,26% | - |
| 31.03.2026 | 57,05 | 57,40 | 55,90 | 57,35 | 1,06% | - |
| 30.03.2026 | 55,90 | 56,75 | 55,45 | 56,75 | 2,44% | 4.995,00 |
| 27.03.2026 | 57,25 | 57,35 | 55,40 | 55,40 | -2,46% | - |
| 26.03.2026 | 56,75 | 57,45 | 56,75 | 56,80 | 0,53% | - |
| 25.03.2026 | 57,20 | 58,70 | 56,50 | 56,50 | -0,35% | - |
| 24.03.2026 | 55,85 | 57,80 | 55,80 | 56,70 | 1,07% | - |
| 23.03.2026 | 56,75 | 57,40 | 55,00 | 56,10 | -1,75% | - |
| 20.03.2026 | 58,75 | 59,30 | 56,85 | 57,10 | -2,23% | - |
| 19.03.2026 | 59,85 | 60,15 | 58,40 | 58,40 | -1,68% | - |
| 18.03.2026 | 58,35 | 59,95 | 57,85 | 59,40 | 2,95% | - |
| 17.03.2026 | 57,35 | 58,60 | 57,15 | 57,70 | 0,17% | - |
| 16.03.2026 | 57,80 | 58,15 | 57,15 | 57,60 | 0,09% | - |
| 13.03.2026 | 58,45 | 60,00 | 56,50 | 57,55 | -0,78% | - |
| 12.03.2026 | 59,20 | 60,40 | 58,00 | 58,00 | -2,03% | - |
| 11.03.2026 | 59,20 | 59,30 | 58,45 | 59,20 | 1,02% | - |
| 10.03.2026 | 58,15 | 60,10 | 57,35 | 58,60 | 0,51% | - |
| 09.03.2026 | 58,40 | 58,70 | 56,30 | 58,30 | -0,26% | - |
| 06.03.2026 | 58,75 | 58,95 | 57,85 | 58,45 | 0,43% | - |
| 05.03.2026 | 58,10 | 59,00 | 57,85 | 58,20 | 1,04% | - |
| 04.03.2026 | 58,60 | 58,60 | 57,10 | 57,60 | -0,86% | - |
| 03.03.2026 | 58,45 | 59,10 | 57,55 | 58,10 | -1,19% | - |
| 02.03.2026 | 58,25 | 60,05 | 58,15 | 58,80 | 0,17% | - |
| 27.02.2026 | 59,30 | 59,40 | 58,60 | 58,70 | 0,69% | - |
| 26.02.2026 | 59,15 | 59,80 | 58,30 | 58,30 | -0,85% | - |
| 25.02.2026 | 59,70 | 61,00 | 58,80 | 58,80 | -0,84% | - |
| 24.02.2026 | 58,90 | 59,90 | 58,80 | 59,30 | 0,76% | - |
| 23.02.2026 | 60,10 | 60,10 | 58,70 | 58,85 | -2,40% | - |
| 20.02.2026 | 58,60 | 60,35 | 58,35 | 60,30 | 3,97% | - |
| 19.02.2026 | 58,45 | 59,50 | 58,00 | 58,00 | -0,85% | 1.974,00 |
| 18.02.2026 | 56,75 | 58,95 | 56,65 | 58,50 | 3,27% | - |
| 17.02.2026 | 54,40 | 57,35 | 54,35 | 56,65 | 3,94% | - |