40,050€
4,43%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 39,15 | 40,03 | 39,05 | 39,85 | 3,91% | - |
| 14.10.2025 | 38,45 | 38,45 | 38,35 | 38,35 | -0,65% | - |
| 13.10.2025 | 38,30 | 38,60 | 38,30 | 38,60 | 1,05% | - |
| 10.10.2025 | 38,40 | 39,45 | 38,20 | 38,20 | -0,52% | - |
| 09.10.2025 | 39,15 | 39,15 | 38,40 | 38,40 | -1,92% | - |
| 08.10.2025 | 39,00 | 39,80 | 39,00 | 39,15 | 0,38% | 154,00 |
| 07.10.2025 | 40,60 | 40,60 | 39,00 | 39,00 | -3,94% | - |
| 06.10.2025 | 40,25 | 40,60 | 40,25 | 40,60 | 1,00% | - |
| 03.10.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | - |
| 02.10.2025 | 41,45 | 41,45 | 39,80 | 39,80 | -4,10% | - |
| 01.10.2025 | 39,80 | 41,50 | 39,80 | 41,50 | 4,14% | - |
| 30.09.2025 | 40,25 | 40,25 | 39,85 | 39,85 | -0,87% | - |
| 29.09.2025 | 41,35 | 41,35 | 40,20 | 40,20 | -2,78% | - |
| 26.09.2025 | 41,00 | 41,35 | 41,00 | 41,35 | 0,98% | - |
| 25.09.2025 | 41,45 | 41,45 | 40,95 | 40,95 | 0,37% | - |
| 24.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,12% | - |
| 23.09.2025 | 41,55 | 41,55 | 40,75 | 40,75 | -1,93% | - |
| 22.09.2025 | 40,75 | 41,55 | 40,75 | 41,55 | 1,96% | - |
| 19.09.2025 | 42,20 | 43,25 | 40,75 | 40,75 | -3,44% | 20,00 |
| 18.09.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 17.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 16.09.2025 | 41,95 | 42,00 | 41,95 | 42,00 | 0,12% | - |
| 15.09.2025 | 40,70 | 41,95 | 40,70 | 41,95 | 3,20% | - |
| 12.09.2025 | 40,45 | 40,65 | 40,45 | 40,65 | 0,37% | - |
| 11.09.2025 | 39,90 | 40,50 | 39,90 | 40,50 | -0,61% | - |
| 10.09.2025 | 40,75 | 40,75 | 40,75 | 40,75 | 0,25% | - |
| 09.09.2025 | 40,70 | 40,70 | 40,65 | 40,65 | -0,25% | - |
| 08.09.2025 | 40,50 | 40,75 | 40,50 | 40,75 | -1,09% | - |
| 05.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 04.09.2025 | 40,30 | 41,20 | 40,30 | 41,20 | 2,23% | - |
| 03.09.2025 | 40,05 | 40,30 | 40,05 | 40,30 | 0,62% | - |
| 02.09.2025 | 40,85 | 40,85 | 40,05 | 40,05 | -1,96% | - |
| 01.09.2025 | 40,80 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 29.08.2025 | 41,10 | 41,10 | 40,85 | 40,85 | -0,61% | - |
| 28.08.2025 | 40,25 | 41,10 | 40,25 | 41,10 | 2,11% | - |
| 27.08.2025 | 39,70 | 40,25 | 39,70 | 40,25 | 1,39% | - |
| 26.08.2025 | 40,00 | 40,00 | 39,70 | 39,70 | -0,75% | - |
| 25.08.2025 | 39,65 | 40,00 | 39,65 | 40,00 | 0,88% | - |
| 22.08.2025 | 39,35 | 39,65 | 39,35 | 39,65 | -1,00% | - |
| 21.08.2025 | 39,63 | 40,05 | 39,63 | 40,05 | 2,30% | - |
| 20.08.2025 | 38,55 | 39,15 | 38,55 | 39,15 | 1,56% | - |
| 19.08.2025 | 38,70 | 38,70 | 38,55 | 38,55 | -0,52% | - |
| 18.08.2025 | 38,35 | 38,75 | 38,35 | 38,75 | 1,17% | - |
| 15.08.2025 | 37,75 | 38,30 | 37,75 | 38,30 | 1,46% | - |
| 14.08.2025 | 38,50 | 38,50 | 37,75 | 37,75 | -1,82% | - |
| 13.08.2025 | 37,95 | 38,45 | 37,95 | 38,45 | 1,45% | - |
| 12.08.2025 | 37,70 | 37,90 | 37,70 | 37,90 | 0,53% | - |
| 11.08.2025 | 37,85 | 37,85 | 37,70 | 37,70 | -0,26% | - |
| 08.08.2025 | 37,85 | 37,85 | 37,80 | 37,80 | -0,13% | - |
| 07.08.2025 | 37,35 | 37,85 | 37,35 | 37,85 | 1,47% | - |
| 06.08.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -0,93% | - |
| 05.08.2025 | 36,80 | 37,65 | 36,80 | 37,65 | 2,45% | - |
| 04.08.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,27% | - |
| 01.08.2025 | 36,85 | 36,85 | 36,85 | 36,85 | 0,00% | - |
| 31.07.2025 | 37,60 | 37,60 | 36,85 | 36,85 | -1,73% | - |
| 30.07.2025 | 38,25 | 38,25 | 37,50 | 37,50 | -1,96% | - |
| 29.07.2025 | 38,10 | 38,25 | 38,10 | 38,25 | 0,39% | - |
| 28.07.2025 | 37,05 | 38,10 | 37,05 | 38,10 | 2,83% | - |
| 25.07.2025 | 37,00 | 37,65 | 37,00 | 37,05 | 0,14% | - |
| 24.07.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 1,79% | - |
| 23.07.2025 | 36,75 | 38,10 | 36,35 | 36,35 | -0,82% | - |
| 22.07.2025 | 36,45 | 36,90 | 36,45 | 36,65 | 0,41% | - |
| 21.07.2025 | 37,10 | 37,75 | 36,50 | 36,50 | -0,82% | 3,00 |
| 18.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,14% | - |
| 17.07.2025 | 36,75 | 36,75 | 36,75 | 36,75 | -0,14% | - |
| 16.07.2025 | 36,60 | 36,85 | 36,60 | 36,80 | 0,55% | 100,00 |
| 15.07.2025 | 36,75 | 36,75 | 36,60 | 36,60 | -0,41% | - |
| 14.07.2025 | 36,55 | 36,75 | 36,55 | 36,75 | 0,55% | - |
| 11.07.2025 | 36,60 | 36,60 | 36,55 | 36,55 | -0,27% | - |
| 10.07.2025 | 36,95 | 36,95 | 36,65 | 36,65 | 4,71% | - |
| 09.07.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 08.07.2025 | 35,10 | 35,10 | 35,00 | 35,00 | -0,28% | - |
| 07.07.2025 | 35,00 | 35,10 | 35,00 | 35,10 | 0,14% | - |
| 04.07.2025 | 35,10 | 35,10 | 35,05 | 35,05 | -0,14% | - |
| 03.07.2025 | 34,75 | 35,10 | 34,75 | 35,10 | 0,86% | - |
| 02.07.2025 | 34,65 | 34,80 | 34,65 | 34,80 | 0,43% | - |
| 01.07.2025 | 35,15 | 35,15 | 34,65 | 34,65 | -2,53% | - |
| 30.06.2025 | 35,55 | 35,55 | 35,55 | 35,55 | 0,85% | - |
| 27.06.2025 | 35,45 | 35,45 | 35,25 | 35,25 | -0,56% | - |
| 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% | - |