41,250€
0,12%
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 | 41,20 | 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% | - |
| 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% | - |