40,750€
0,37%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 34,58 | 35,13 | 34,40 | 35,10 | 1,45% | - |
| 22.05.2025 | 34,65 | 34,78 | 34,25 | 34,60 | 0,00% | - |
| 21.05.2025 | 34,25 | 34,85 | 34,25 | 34,60 | -0,29% | - |
| 20.05.2025 | 33,85 | 34,75 | 33,85 | 34,70 | 0,73% | - |
| 19.05.2025 | 34,78 | 34,80 | 34,05 | 34,45 | -1,15% | - |
| 16.05.2025 | 34,40 | 34,90 | 34,35 | 34,85 | 1,31% | - |
| 15.05.2025 | 34,50 | 34,55 | 33,90 | 34,40 | -0,51% | - |
| 14.05.2025 | 34,60 | 35,50 | 34,50 | 34,58 | 0,00% | - |
| 13.05.2025 | 33,55 | 34,65 | 32,23 | 34,58 | 1,54% | - |
| 12.05.2025 | 32,63 | 34,35 | 32,60 | 34,05 | 4,61% | - |
| 09.05.2025 | 30,20 | 32,68 | 30,20 | 32,55 | 5,94% | - |
| 08.05.2025 | 30,75 | 31,00 | 30,10 | 30,73 | -0,24% | - |
| 07.05.2025 | 31,25 | 32,63 | 30,55 | 30,80 | -1,60% | - |
| 06.05.2025 | 30,80 | 31,38 | 30,80 | 31,30 | 0,24% | - |
| 05.05.2025 | 31,33 | 31,40 | 31,03 | 31,23 | -0,32% | - |
| 02.05.2025 | 31,60 | 32,25 | 31,18 | 31,33 | -2,03% | - |
| 30.04.2025 | 32,25 | 32,80 | 31,68 | 31,98 | 1,11% | - |
| 29.04.2025 | 31,13 | 31,83 | 30,78 | 31,63 | 1,52% | - |
| 28.04.2025 | 30,23 | 31,20 | 30,18 | 31,15 | 3,15% | - |
| 25.04.2025 | 30,58 | 31,13 | 30,05 | 30,20 | -1,15% | - |
| 24.04.2025 | 30,00 | 30,68 | 29,98 | 30,55 | 0,00% | - |
| 23.04.2025 | 29,55 | 30,90 | 29,53 | 30,55 | 4,18% | - |
| 22.04.2025 | 30,03 | 30,25 | 28,88 | 29,33 | -2,41% | - |
| 17.04.2025 | 29,75 | 30,05 | 29,73 | 30,05 | 1,26% | - |
| 16.04.2025 | 29,35 | 29,88 | 29,23 | 29,68 | -0,08% | - |