58,200€
1,22%
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 | 58,95 | 58,95 | 57,75 | 58,05 | 0,96% | - |
| 08.07.2026 | 56,20 | 57,50 | 56,20 | 57,50 | 3,05% | - |
| 07.07.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 0,18% | - |
| 06.07.2026 | 56,00 | 56,00 | 55,70 | 55,70 | -0,54% | - |
| 03.07.2026 | 55,20 | 56,80 | 55,20 | 56,00 | 5,46% | 47,00 |
| 02.07.2026 | 53,10 | 53,10 | 53,10 | 53,10 | -0,19% | - |
| 01.07.2026 | 53,20 | 53,20 | 53,20 | 53,20 | -0,37% | - |
| 30.06.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,20% | - |
| 29.06.2026 | 53,40 | 54,60 | 53,40 | 54,60 | 2,25% | - |
| 26.06.2026 | 54,70 | 54,70 | 53,40 | 53,40 | -2,38% | - |
| 25.06.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -0,36% | - |
| 24.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,18% | - |
| 23.06.2026 | 54,80 | 54,80 | 54,80 | 54,80 | -0,18% | - |
| 22.06.2026 | 54,10 | 54,90 | 54,10 | 54,90 | 3,00% | - |
| 19.06.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,00% | - |
| 18.06.2026 | 53,60 | 53,60 | 53,30 | 53,30 | -3,44% | - |
| 17.06.2026 | 54,60 | 55,20 | 54,60 | 55,20 | 0,55% | 13,00 |
| 16.06.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -1,08% | - |
| 15.06.2026 | 56,30 | 56,30 | 55,50 | 55,50 | -3,31% | - |
| 12.06.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 11.06.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 1,59% | - |
| 10.06.2026 | 56,70 | 56,70 | 56,70 | 56,70 | -0,18% | - |
| 09.06.2026 | 57,50 | 57,50 | 56,80 | 56,80 | -1,22% | - |
| 08.06.2026 | 59,00 | 59,00 | 57,50 | 57,50 | -2,54% | - |
| 05.06.2026 | 58,50 | 59,00 | 58,50 | 59,00 | 0,85% | - |
| 04.06.2026 | 58,40 | 58,50 | 58,40 | 58,50 | 0,00% | - |
| 03.06.2026 | 57,10 | 59,70 | 57,10 | 58,50 | 2,45% | 40,00 |
| 02.06.2026 | 57,70 | 57,70 | 57,10 | 57,10 | -1,21% | - |
| 01.06.2026 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 29.05.2026 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | - |
| 28.05.2026 | 58,20 | 58,20 | 58,00 | 58,00 | -0,34% | - |
| 27.05.2026 | 57,70 | 58,20 | 57,70 | 58,20 | 0,69% | - |
| 26.05.2026 | 56,80 | 57,80 | 56,80 | 57,80 | 1,76% | - |
| 25.05.2026 | 60,40 | 60,40 | 56,80 | 56,80 | 0,00% | - |
| 22.05.2026 | 60,30 | 60,30 | 56,80 | 56,80 | -5,80% | - |
| 21.05.2026 | 60,20 | 60,30 | 60,20 | 60,30 | 0,17% | - |
| 20.05.2026 | 59,90 | 61,20 | 59,90 | 60,20 | 0,33% | 158,00 |
| 19.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 18.05.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 1,69% | - |
| 15.05.2026 | 56,80 | 59,00 | 56,80 | 59,00 | 2,97% | - |
| 14.05.2026 | 57,30 | 57,30 | 57,30 | 57,30 | -0,17% | - |
| 13.05.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 1,06% | - |
| 11.05.2026 | 52,50 | 57,90 | 52,50 | 56,80 | 8,60% | 194,00 |
| 08.05.2026 | 50,70 | 52,30 | 50,70 | 52,30 | 0,77% | - |
| 07.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -4,95% | - |
| 06.05.2026 | 54,60 | 54,60 | 54,60 | 54,60 | 0,18% | - |
| 05.05.2026 | 54,10 | 54,50 | 54,10 | 54,50 | 0,74% | - |
| 04.05.2026 | 56,10 | 56,10 | 54,10 | 54,10 | -3,39% | - |
| 30.04.2026 | 56,40 | 56,40 | 56,00 | 56,00 | -0,88% | - |
| 29.04.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -0,18% | - |
| 28.04.2026 | 55,80 | 58,10 | 55,80 | 56,60 | 1,43% | 25,00 |
| 27.04.2026 | 56,50 | 56,50 | 55,80 | 55,80 | -0,71% | - |
| 24.04.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,18% | - |
| 23.04.2026 | 56,50 | 56,50 | 56,30 | 56,30 | -0,35% | - |
| 22.04.2026 | 56,40 | 56,50 | 56,40 | 56,50 | 0,36% | - |
| 21.04.2026 | 57,00 | 58,40 | 56,30 | 56,30 | -1,40% | 19,00 |
| 20.04.2026 | 56,50 | 57,10 | 56,50 | 57,10 | 1,24% | - |
| 17.04.2026 | 57,20 | 57,20 | 56,40 | 56,40 | -1,23% | - |
| 16.04.2026 | 57,60 | 58,40 | 57,10 | 57,10 | -0,70% | 11,00 |
| 15.04.2026 | 57,70 | 57,70 | 57,50 | 57,50 | -0,17% | - |
| 14.04.2026 | 58,20 | 58,20 | 57,60 | 57,60 | -2,87% | - |
| 13.04.2026 | 59,30 | 59,30 | 59,30 | 59,30 | 0,00% | - |
| 10.04.2026 | 60,20 | 60,20 | 59,30 | 59,30 | -1,50% | - |
| 09.04.2026 | 58,90 | 60,20 | 58,90 | 60,20 | 2,21% | - |
| 08.04.2026 | 58,10 | 58,90 | 58,10 | 58,90 | 1,38% | 19,00 |
| 07.04.2026 | 57,10 | 58,10 | 57,10 | 58,10 | 2,11% | - |
| 02.04.2026 | 56,70 | 56,90 | 56,70 | 56,90 | 0,18% | - |
| 01.04.2026 | 56,30 | 56,80 | 56,30 | 56,80 | 1,25% | - |
| 31.03.2026 | 55,70 | 56,10 | 55,70 | 56,10 | 0,90% | - |
| 30.03.2026 | 54,80 | 56,40 | 54,80 | 55,60 | -1,07% | 111,00 |
| 27.03.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 0,18% | - |
| 26.03.2026 | 55,90 | 56,10 | 55,90 | 56,10 | 0,54% | - |
| 25.03.2026 | 56,00 | 56,00 | 55,80 | 55,80 | -0,53% | - |
| 24.03.2026 | 54,90 | 56,10 | 54,90 | 56,10 | 1,81% | - |
| 23.03.2026 | 55,80 | 56,30 | 55,10 | 55,10 | -1,61% | 118,00 |
| 20.03.2026 | 57,70 | 57,70 | 56,00 | 56,00 | -2,95% | - |
| 19.03.2026 | 58,70 | 58,70 | 57,70 | 57,70 | -1,70% | - |
| 18.03.2026 | 57,00 | 59,10 | 57,00 | 58,70 | 2,98% | 40,00 |
| 17.03.2026 | 56,50 | 57,00 | 56,50 | 57,00 | 0,88% | - |
| 16.03.2026 | 56,60 | 56,60 | 56,50 | 56,50 | 0,00% | - |
| 13.03.2026 | 57,30 | 57,30 | 56,50 | 56,50 | -1,40% | - |
| 12.03.2026 | 58,10 | 58,10 | 57,30 | 57,30 | -1,38% | - |
| 11.03.2026 | 58,00 | 58,10 | 58,00 | 58,10 | 0,35% | - |
| 10.03.2026 | 57,30 | 57,90 | 57,30 | 57,90 | 1,22% | - |
| 09.03.2026 | 57,30 | 57,30 | 57,20 | 57,20 | -0,35% | - |
| 06.03.2026 | 57,60 | 57,60 | 57,40 | 57,40 | -0,17% | - |
| 05.03.2026 | 57,00 | 58,40 | 57,00 | 57,50 | 1,05% | 21,00 |
| 04.03.2026 | 57,50 | 57,50 | 56,90 | 56,90 | -0,87% | 114,00 |
| 03.03.2026 | 57,70 | 57,70 | 57,40 | 57,40 | -0,35% | - |
| 02.03.2026 | 57,90 | 57,90 | 57,60 | 57,60 | 0,00% | - |
| 27.02.2026 | 57,70 | 57,70 | 57,60 | 57,60 | -0,17% | - |
| 26.02.2026 | 58,10 | 59,70 | 57,70 | 57,70 | -0,69% | 7,00 |
| 25.02.2026 | 58,60 | 58,60 | 58,10 | 58,10 | -0,85% | - |
| 24.02.2026 | 57,80 | 58,60 | 57,80 | 58,60 | 1,56% | - |
| 23.02.2026 | 59,00 | 59,00 | 57,70 | 57,70 | -2,37% | - |
| 20.02.2026 | 57,50 | 59,10 | 57,50 | 59,10 | 2,96% | - |
| 19.02.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 0,17% | - |
| 18.02.2026 | 55,70 | 57,30 | 55,70 | 57,30 | 3,24% | - |
| 17.02.2026 | 53,40 | 55,50 | 53,40 | 55,50 | 3,93% | - |
| 16.02.2026 | 52,30 | 53,40 | 52,30 | 53,40 | 2,30% | - |