79,000€
1,41%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 78,70 | 79,85 | 77,10 | 79,20 | 1,67% | - |
| 20.10.2026 | 77,90 | 77,90 | 77,90 | 77,90 | 0,00% | - |
| 19.10.2026 | 76,90 | 77,90 | 76,90 | 77,90 | -0,76% | - |
| 16.10.2026 | 77,80 | 78,50 | 77,80 | 78,50 | 0,51% | - |
| 15.10.2026 | 78,10 | 78,10 | 78,10 | 78,10 | -1,26% | - |
| 14.10.2026 | 79,10 | 79,10 | 79,10 | 79,10 | 0,51% | - |
| 13.10.2026 | 78,70 | 78,70 | 78,70 | 78,70 | -0,13% | - |
| 12.10.2026 | 77,80 | 78,80 | 77,80 | 78,80 | 3,41% | - |
| 09.10.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 0,93% | - |
| 08.10.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -3,08% | - |
| 07.10.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -2,87% | - |
| 06.10.2026 | 80,20 | 80,20 | 80,20 | 80,20 | 0,00% | - |
| 05.10.2026 | 80,50 | 80,50 | 80,20 | 80,20 | -0,25% | - |
| 02.10.2026 | 80,20 | 82,10 | 80,20 | 80,40 | -0,37% | 72,00 |
| 01.10.2026 | 79,60 | 80,70 | 79,60 | 80,70 | -2,42% | 130,00 |
| 30.09.2026 | 75,40 | 82,70 | 75,40 | 82,70 | 6,85% | 30,00 |
| 29.09.2026 | 77,40 | 77,40 | 77,40 | 77,40 | 0,00% | - |
| 28.09.2026 | 79,40 | 79,40 | 77,40 | 77,40 | 1,18% | 18,00 |
| 25.09.2026 | 76,00 | 77,60 | 76,00 | 76,50 | 0,53% | 130,00 |
| 24.09.2026 | 73,30 | 76,10 | 73,30 | 76,10 | 3,82% | - |
| 23.09.2026 | 73,90 | 73,90 | 73,30 | 73,30 | -0,95% | - |
| 22.09.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 0,14% | - |
| 21.09.2026 | 74,40 | 74,40 | 73,90 | 73,90 | -0,81% | - |
| 18.09.2026 | 74,00 | 74,50 | 74,00 | 74,50 | 0,81% | - |
| 17.09.2026 | 72,70 | 73,90 | 72,70 | 73,90 | 1,65% | - |
| 16.09.2026 | 72,90 | 72,90 | 72,70 | 72,70 | -0,14% | - |
| 15.09.2026 | 73,00 | 73,00 | 72,80 | 72,80 | -0,41% | - |
| 14.09.2026 | 72,00 | 73,10 | 72,00 | 73,10 | 1,67% | - |
| 11.09.2026 | 71,50 | 71,90 | 71,50 | 71,90 | 0,42% | - |
| 10.09.2026 | 71,70 | 71,70 | 71,60 | 71,60 | -0,14% | - |
| 09.09.2026 | 70,50 | 71,70 | 70,50 | 71,70 | 1,99% | - |
| 08.09.2026 | 71,60 | 71,60 | 70,30 | 70,30 | -1,82% | - |
| 07.09.2026 | 70,20 | 71,60 | 70,20 | 71,60 | 1,99% | - |
| 04.09.2026 | 68,90 | 70,20 | 68,90 | 70,20 | 2,63% | - |
| 03.09.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -0,58% | - |
| 02.09.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 1,03% | - |
| 01.09.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 0,00% | - |
| 31.08.2026 | 68,20 | 68,20 | 68,10 | 68,10 | 0,00% | - |
| 28.08.2026 | 68,20 | 68,20 | 68,10 | 68,10 | -0,15% | - |
| 27.08.2026 | 68,20 | 68,20 | 68,20 | 68,20 | -2,71% | - |
| 26.08.2026 | 70,10 | 70,10 | 70,10 | 70,10 | 1,45% | - |
| 25.08.2026 | 69,10 | 69,10 | 69,10 | 69,10 | 2,83% | - |
| 24.08.2026 | 67,20 | 67,20 | 67,20 | 67,20 | -0,15% | - |
| 21.08.2026 | 65,20 | 67,30 | 65,20 | 67,30 | 0,90% | - |
| 20.08.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 0,91% | - |
| 19.08.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -2,65% | - |
| 18.08.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 0,15% | - |
| 17.08.2026 | 67,20 | 67,80 | 67,20 | 67,80 | 0,89% | - |
| 14.08.2026 | 66,60 | 67,20 | 66,60 | 67,20 | 4,35% | - |
| 13.08.2026 | 64,40 | 64,40 | 64,40 | 64,40 | 1,26% | - |
| 12.08.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
| 11.08.2026 | 63,20 | 63,20 | 63,20 | 63,20 | 0,16% | - |
| 10.08.2026 | 62,80 | 63,10 | 62,80 | 63,10 | -3,96% | - |
| 07.08.2026 | 62,70 | 65,70 | 62,70 | 65,70 | 4,62% | 100,00 |
| 06.08.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 05.08.2026 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |
| 04.08.2026 | 63,80 | 63,80 | 62,80 | 62,80 | -1,72% | - |
| 03.08.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -0,16% | - |
| 31.07.2026 | 62,80 | 65,00 | 62,80 | 64,00 | 0,95% | 66,00 |
| 30.07.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,63% | - |
| 29.07.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 2,61% | - |
| 28.07.2026 | 61,40 | 61,40 | 61,40 | 61,40 | -1,13% | - |
| 27.07.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -0,16% | - |
| 24.07.2026 | 62,30 | 62,30 | 62,20 | 62,20 | 1,97% | - |
| 23.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,33% | - |
| 22.07.2026 | 60,20 | 60,20 | 60,20 | 60,20 | -0,82% | - |
| 21.07.2026 | 58,70 | 60,70 | 58,70 | 60,70 | 3,58% | 11,00 |
| 20.07.2026 | 58,30 | 58,60 | 58,30 | 58,60 | 0,51% | - |
| 17.07.2026 | 58,50 | 58,50 | 58,30 | 58,30 | -0,68% | - |
| 16.07.2026 | 58,70 | 58,70 | 58,70 | 58,70 | 0,34% | - |
| 15.07.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -0,85% | - |
| 14.07.2026 | 57,70 | 59,00 | 57,70 | 59,00 | 2,43% | 7,00 |
| 13.07.2026 | 56,90 | 57,60 | 56,90 | 57,60 | 1,23% | - |
| 10.07.2026 | 57,10 | 57,10 | 56,90 | 56,90 | -1,22% | - |
| 09.07.2026 | 57,60 | 57,60 | 57,60 | 57,60 | 0,17% | - |
| 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% | - |