502,604NOK
-0,97%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 502,92 | 508,56 | 501,62 | 507,54 | 0,72% | - |
| 25.11.2025 | 499,94 | 511,89 | 499,94 | 503,93 | 1,04% | - |
| 24.11.2025 | 495,72 | 501,50 | 495,72 | 498,73 | 0,73% | - |
| 21.11.2025 | 499,90 | 499,90 | 491,44 | 495,10 | -1,01% | - |
| 20.11.2025 | 493,97 | 500,52 | 491,21 | 500,16 | 1,48% | - |
| 19.11.2025 | 473,46 | 498,05 | 473,46 | 492,88 | 4,43% | - |
| 18.11.2025 | 485,05 | 485,09 | 471,98 | 471,98 | -2,62% | - |
| 17.11.2025 | 475,22 | 487,71 | 475,22 | 484,65 | 2,20% | - |
| 14.11.2025 | 482,08 | 482,83 | 474,22 | 474,23 | -1,41% | - |
| 13.11.2025 | 478,51 | 480,99 | 474,97 | 480,99 | 0,24% | - |
| 12.11.2025 | 487,71 | 487,71 | 478,70 | 479,85 | -1,52% | - |
| 11.11.2025 | 486,18 | 490,79 | 486,18 | 487,27 | 0,03% | - |
| 10.11.2025 | 485,91 | 491,40 | 485,91 | 487,14 | 1,19% | - |
| 06.11.2025 | 477,31 | 485,70 | 476,59 | 481,41 | 1,02% | - |
| 05.11.2025 | 469,66 | 476,75 | 466,30 | 476,56 | 1,19% | - |
| 04.11.2025 | 481,61 | 481,65 | 470,56 | 470,97 | -2,11% | - |
| 03.11.2025 | 479,21 | 481,99 | 478,07 | 481,11 | 1,85% | - |
| 30.10.2025 | 480,87 | 480,87 | 464,39 | 472,38 | -1,71% | - |
| 29.10.2025 | 475,89 | 481,33 | 472,44 | 480,57 | 1,41% | - |
| 28.10.2025 | 475,92 | 475,92 | 468,74 | 473,89 | -0,07% | - |
| 27.10.2025 | 470,63 | 474,56 | 466,96 | 474,23 | 2,04% | - |
| 24.10.2025 | 463,69 | 466,00 | 462,33 | 464,77 | -0,02% | - |
| 23.10.2025 | 463,29 | 468,18 | 463,29 | 464,88 | 0,02% | - |
| 22.10.2025 | 463,25 | 466,47 | 461,42 | 464,77 | 0,44% | - |
| 21.10.2025 | 469,25 | 469,49 | 461,14 | 462,75 | -2,01% | - |
| 17.10.2025 | 472,04 | 475,29 | 472,04 | 472,24 | 0,44% | - |
| 16.10.2025 | 469,11 | 471,20 | 468,03 | 470,18 | 0,25% | - |
| 15.10.2025 | 460,27 | 468,99 | 460,27 | 468,99 | 1,88% | - |
| 14.10.2025 | 457,08 | 460,84 | 453,49 | 460,35 | 0,77% | - |
| 13.10.2025 | 459,35 | 460,23 | 447,08 | 456,84 | -0,30% | - |
| 09.10.2025 | 464,40 | 465,63 | 456,54 | 458,20 | -0,77% | - |
| 08.10.2025 | 464,26 | 467,05 | 461,75 | 461,76 | -0,41% | - |
| 07.10.2025 | 476,59 | 477,15 | 463,12 | 463,66 | -3,47% | - |
| 06.10.2025 | 478,76 | 481,09 | 478,24 | 480,34 | -0,20% | - |
| 02.10.2025 | 489,53 | 490,79 | 481,29 | 481,29 | -1,61% | - |
| 01.10.2025 | 479,14 | 489,17 | 477,80 | 489,17 | 2,56% | - |
| 30.09.2025 | 482,67 | 488,31 | 475,16 | 476,94 | -1,20% | - |
| 29.09.2025 | 493,47 | 494,28 | 480,85 | 482,74 | -2,36% | - |
| 25.09.2025 | 497,77 | 501,53 | 494,43 | 494,43 | -0,35% | - |
| 24.09.2025 | 491,27 | 496,16 | 487,77 | 496,16 | 1,07% | - |
| 23.09.2025 | 495,59 | 498,29 | 487,36 | 490,91 | -0,92% | - |
| 22.09.2025 | 500,18 | 500,18 | 494,04 | 495,47 | -1,16% | - |
| 18.09.2025 | 497,18 | 504,18 | 497,02 | 501,30 | 0,76% | - |
| 17.09.2025 | 497,50 | 497,50 | 497,50 | 497,50 | -0,27% | 10,00 |
| 16.09.2025 | 495,01 | 500,74 | 494,51 | 498,86 | 0,85% | - |
| 15.09.2025 | 482,97 | 495,57 | 481,85 | 494,65 | 4,58% | - |
| 11.09.2025 | 474,00 | 474,00 | 473,00 | 473,00 | -0,45% | 6,00 |
| 10.09.2025 | 489,08 | 489,08 | 474,60 | 475,12 | -2,45% | - |
| 09.09.2025 | 490,50 | 492,53 | 486,08 | 487,03 | 0,42% | - |
| 02.09.2025 | 485,00 | 485,00 | 485,00 | 485,00 | -1,12% | 7,00 |
| 01.09.2025 | 490,50 | 490,50 | 490,50 | 490,50 | 2,40% | 6,00 |
| 25.08.2025 | 479,00 | 479,00 | 479,00 | 479,00 | 4,13% | 8,00 |
| 28.07.2025 | 459,50 | 460,00 | 459,50 | 460,00 | 5,14% | 25,00 |
| 22.07.2025 | 438,00 | 439,50 | 437,50 | 437,50 | -2,56% | 100,00 |
| 17.07.2025 | 449,00 | 449,00 | 449,00 | 449,00 | 1,13% | 50,00 |
| 14.07.2025 | 444,00 | 444,00 | 444,00 | 444,00 | 8,03% | 112,00 |
| 04.06.2025 | 410,50 | 411,00 | 410,50 | 411,00 | 4,05% | 2,00 |
| 02.06.2025 | 396,50 | 396,50 | 395,00 | 395,00 | 3,40% | 200,00 |
| 09.05.2025 | 380,50 | 382,00 | 380,50 | 382,00 | -5,45% | 100,00 |
| 08.01.2025 | 400,00 | 404,00 | 400,00 | 404,00 | 1,00% | 75,00 |
| 06.01.2025 | 400,00 | 400,00 | 400,00 | 400,00 | 0,50% | 74,00 |
| 02.12.2024 | 398,00 | 398,00 | 398,00 | 398,00 | -7,23% | 200,00 |
| 10.10.2024 | 429,00 | 429,00 | 429,00 | 429,00 | 13,49% | 6,00 |
| 06.06.2024 | 378,00 | 378,00 | 378,00 | 378,00 | 0,00% | 1.000,00 |
| 30.05.2024 | 375,00 | 378,00 | 375,00 | 378,00 | 2,16% | 1.000,00 |
| 26.04.2024 | 370,00 | 370,00 | 370,00 | 370,00 | 3,93% | 2,00 |
| 17.04.2024 | 356,00 | 356,00 | 356,00 | 356,00 | 0,28% | 4,00 |
| 03.04.2024 | 355,00 | 355,00 | 355,00 | 355,00 | -3,01% | 350,00 |
| 19.01.2024 | 366,00 | 366,00 | 366,00 | 366,00 | 3,98% | 350,00 |
| 29.12.2023 | 352,00 | 352,00 | 352,00 | 352,00 | 40,24% | 300,00 |