36,200€
2,12%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 35,43 | 36,33 | 35,43 | 36,20 | 2,12% | - |
| 26.06.2025 | 35,10 | 35,85 | 35,10 | 35,45 | 0,85% | - |
| 25.06.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 0,14% | - |
| 24.06.2025 | 35,70 | 35,70 | 35,10 | 35,10 | -1,96% | - |
| 23.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 20.06.2025 | 36,50 | 36,50 | 35,80 | 35,80 | -1,65% | - |
| 19.06.2025 | 37,20 | 37,20 | 36,40 | 36,40 | -0,55% | - |
| 18.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 17.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,14% | - |
| 16.06.2025 | 36,45 | 36,55 | 36,45 | 36,55 | 0,41% | - |
| 13.06.2025 | 36,15 | 36,40 | 36,15 | 36,40 | 0,83% | - |
| 12.06.2025 | 36,30 | 36,30 | 36,10 | 36,10 | -0,41% | - |
| 11.06.2025 | 35,85 | 36,25 | 35,85 | 36,25 | 1,12% | - |
| 10.06.2025 | 36,40 | 36,40 | 35,85 | 35,85 | -1,65% | - |
| 09.06.2025 | 35,30 | 36,45 | 35,30 | 36,45 | 0,41% | - |
| 06.06.2025 | 35,65 | 37,40 | 35,65 | 36,30 | 1,82% | 379,00 |
| 05.06.2025 | 34,65 | 35,65 | 34,65 | 35,65 | 2,74% | - |
| 04.06.2025 | 34,15 | 34,70 | 34,15 | 34,70 | 1,61% | - |
| 03.06.2025 | 34,00 | 34,15 | 34,00 | 34,15 | 0,29% | - |
| 02.06.2025 | 33,00 | 34,70 | 33,00 | 34,05 | 3,34% | 329,00 |
| 30.05.2025 | 33,05 | 33,05 | 32,95 | 32,95 | -0,30% | - |
| 29.05.2025 | 34,35 | 34,35 | 33,05 | 33,05 | -0,15% | - |
| 28.05.2025 | 33,80 | 33,80 | 33,10 | 33,10 | -2,07% | - |
| 27.05.2025 | 34,05 | 34,05 | 33,80 | 33,80 | -1,46% | - |
| 26.05.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,15% | - |
| 23.05.2025 | 33,85 | 34,35 | 33,85 | 34,35 | 1,33% | - |
| 22.05.2025 | 34,05 | 34,05 | 33,90 | 33,90 | -0,29% | - |
| 21.05.2025 | 34,55 | 34,55 | 34,00 | 34,00 | 0,29% | - |
| 20.05.2025 | 33,65 | 33,90 | 33,65 | 33,90 | 0,74% | - |
| 19.05.2025 | 34,05 | 34,60 | 33,65 | 33,65 | -1,32% | 113,00 |
| 16.05.2025 | 33,70 | 34,10 | 33,70 | 34,10 | 1,19% | - |
| 15.05.2025 | 33,75 | 33,75 | 33,70 | 33,70 | -0,30% | - |
| 14.05.2025 | 33,90 | 33,90 | 33,80 | 33,80 | -0,29% | - |
| 13.05.2025 | 33,55 | 33,90 | 33,55 | 33,90 | 1,04% | - |
| 12.05.2025 | 32,05 | 33,55 | 32,05 | 33,55 | 4,84% | - |
| 09.05.2025 | 30,25 | 32,45 | 30,25 | 32,00 | 5,61% | 1,00 |
| 08.05.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,00% | - |
| 07.05.2025 | 30,50 | 30,90 | 30,30 | 30,30 | -0,66% | 69,00 |
| 06.05.2025 | 30,65 | 30,65 | 30,50 | 30,50 | -0,49% | - |
| 05.05.2025 | 30,55 | 30,65 | 30,55 | 30,65 | 0,16% | - |
| 02.05.2025 | 31,55 | 31,55 | 30,60 | 30,60 | -2,70% | - |
| 30.04.2025 | 30,85 | 31,45 | 30,85 | 31,45 | 1,94% | - |
| 29.04.2025 | 30,65 | 31,85 | 30,65 | 30,85 | 0,65% | 56,00 |
| 28.04.2025 | 29,55 | 30,65 | 29,55 | 30,65 | 3,72% | - |
| 25.04.2025 | 29,90 | 29,90 | 29,55 | 29,55 | -1,01% | - |
| 24.04.2025 | 29,90 | 29,90 | 29,85 | 29,85 | -0,17% | - |
| 23.04.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 3,82% | - |
| 22.04.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -1,54% | - |
| 17.04.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 1,21% | - |
| 16.04.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -0,86% | - |
| 15.04.2025 | 29,65 | 29,65 | 29,15 | 29,15 | -1,35% | - |
| 14.04.2025 | 28,85 | 29,55 | 28,85 | 29,55 | 2,25% | - |
| 11.04.2025 | 28,40 | 28,90 | 28,40 | 28,90 | 1,23% | - |
| 10.04.2025 | 27,95 | 29,45 | 27,95 | 28,55 | 1,96% | 73,00 |
| 09.04.2025 | 28,00 | 28,00 | 27,70 | 28,00 | -0,36% | 28,00 |
| 08.04.2025 | 27,60 | 28,10 | 27,60 | 28,10 | 2,37% | 45,00 |
| 07.04.2025 | 28,00 | 28,00 | 27,40 | 27,45 | -2,31% | 55,00 |
| 04.04.2025 | 30,00 | 30,00 | 28,10 | 28,10 | -6,64% | - |
| 03.04.2025 | 31,40 | 31,40 | 30,10 | 30,10 | -4,75% | - |
| 02.04.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 01.04.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -0,32% | - |
| 31.03.2025 | 31,80 | 31,80 | 31,50 | 31,50 | -1,87% | - |
| 28.03.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 27.03.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -0,92% | - |
| 26.03.2025 | 33,30 | 33,30 | 32,60 | 32,60 | -2,10% | - |
| 25.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 24.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 3,72% | - |
| 21.03.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 20.03.2025 | 33,10 | 33,10 | 32,20 | 32,20 | -0,92% | - |
| 19.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 18.03.2025 | 32,80 | 32,80 | 32,50 | 32,50 | 1,56% | - |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 14.03.2025 | 31,40 | 31,60 | 31,40 | 31,40 | 0,32% | 147,00 |
| 13.03.2025 | 30,90 | 31,30 | 30,90 | 31,30 | 1,29% | - |
| 12.03.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 0,00% | - |
| 10.03.2025 | 30,60 | 30,90 | 30,60 | 30,90 | 0,98% | - |
| 07.03.2025 | 31,10 | 31,10 | 30,60 | 30,60 | -1,92% | - |
| 06.03.2025 | 31,50 | 31,50 | 31,20 | 31,20 | 0,65% | - |
| 05.03.2025 | 30,60 | 31,20 | 30,60 | 31,00 | -0,64% | - |
| 04.03.2025 | 31,30 | 31,30 | 31,20 | 31,20 | -0,64% | - |
| 03.03.2025 | 31,50 | 31,50 | 31,40 | 31,40 | -0,32% | - |
| 28.02.2025 | 32,00 | 32,00 | 31,50 | 31,50 | -0,32% | - |
| 27.02.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -3,07% | - |
| 26.02.2025 | 33,10 | 33,10 | 32,60 | 32,60 | 0,31% | - |
| 25.02.2025 | 31,60 | 32,50 | 31,60 | 32,50 | 2,85% | - |
| 24.02.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -0,63% | 35,00 |
| 21.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 20.02.2025 | 32,70 | 32,70 | 31,90 | 31,90 | -1,24% | - |
| 19.02.2025 | 33,30 | 33,30 | 32,30 | 32,30 | -1,52% | - |
| 18.02.2025 | 33,10 | 33,10 | 32,80 | 32,80 | 0,61% | - |
| 17.02.2025 | 33,00 | 33,30 | 32,60 | 32,60 | -1,51% | 16,00 |
| 14.02.2025 | 32,80 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 13.02.2025 | 33,30 | 33,30 | 32,90 | 32,90 | -2,66% | - |
| 12.02.2025 | 35,50 | 35,50 | 33,80 | 33,80 | -2,03% | - |
| 11.02.2025 | 34,40 | 34,50 | 34,40 | 34,50 | 0,58% | - |
| 10.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 2,08% | - |
| 07.02.2025 | 33,90 | 33,90 | 33,60 | 33,60 | 0,30% | - |
| 06.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,52% | - |
| 05.02.2025 | 33,70 | 33,70 | 33,00 | 33,00 | -0,30% | - |
| 04.02.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 3,12% | - |