358,005NOK
-0,96%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 360,91 | 365,61 | 356,21 | 357,98 | -0,97% | - |
| 24.04.2025 | 362,63 | 362,63 | 356,93 | 361,49 | -0,71% | - |
| 23.04.2025 | 352,99 | 364,09 | 352,99 | 364,08 | 4,42% | - |
| 22.04.2025 | 357,18 | 357,80 | 344,50 | 348,66 | -2,55% | - |
| 17.04.2025 | 357,78 | 357,83 | 357,74 | 357,79 | 0,01% | - |
| 16.04.2025 | 359,34 | 359,34 | 354,02 | 357,76 | -0,22% | - |
| 15.04.2025 | 359,06 | 362,24 | 358,36 | 358,55 | -0,35% | - |
| 14.04.2025 | 361,86 | 364,82 | 359,04 | 359,83 | 1,48% | - |
| 11.04.2025 | 349,87 | 354,60 | 348,73 | 354,60 | 1,20% | - |
| 10.04.2025 | 345,93 | 365,18 | 345,93 | 350,39 | 3,36% | - |
| 09.04.2025 | 346,20 | 347,58 | 330,51 | 339,00 | -0,09% | - |
| 08.04.2025 | 338,94 | 339,67 | 329,80 | 339,30 | 1,20% | - |
| 07.04.2025 | 335,68 | 335,68 | 320,86 | 335,29 | -1,60% | - |
| 04.04.2025 | 351,78 | 351,78 | 337,57 | 340,75 | -3,38% | - |
| 03.04.2025 | 359,57 | 359,57 | 352,61 | 352,66 | -2,17% | - |
| 02.04.2025 | 364,63 | 364,63 | 357,59 | 360,50 | -0,71% | - |
| 01.04.2025 | 362,95 | 366,81 | 362,88 | 363,07 | -0,77% | - |
| 31.03.2025 | 370,73 | 370,73 | 363,40 | 365,87 | -1,64% | - |
| 28.03.2025 | 372,40 | 374,20 | 371,95 | 371,95 | -0,18% | - |
| 27.03.2025 | 378,28 | 378,28 | 369,06 | 372,64 | -2,09% | - |
| 26.03.2025 | 386,41 | 386,86 | 380,54 | 380,60 | -1,28% | - |
| 25.03.2025 | 385,17 | 387,24 | 383,34 | 385,55 | 0,10% | - |
| 24.03.2025 | 376,87 | 388,19 | 376,87 | 385,18 | 2,56% | - |
| 21.03.2025 | 378,12 | 378,99 | 375,56 | 375,56 | -0,48% | - |
| 20.03.2025 | 384,97 | 384,97 | 375,86 | 377,39 | -1,93% | - |
| 19.03.2025 | 378,26 | 384,82 | 377,78 | 384,82 | 1,71% | - |
| 18.03.2025 | 373,71 | 378,82 | 372,74 | 378,35 | 0,71% | - |
| 17.03.2025 | 368,87 | 378,64 | 368,87 | 375,69 | 1,95% | - |
| 14.03.2025 | 367,10 | 370,37 | 367,01 | 368,51 | -0,08% | - |
| 13.03.2025 | 363,80 | 370,28 | 363,80 | 368,81 | 1,00% | - |
| 12.03.2025 | 358,37 | 370,39 | 358,37 | 365,16 | 1,42% | - |
| 11.03.2025 | 365,58 | 370,13 | 360,07 | 360,07 | -1,51% | - |
| 10.03.2025 | 365,79 | 370,56 | 362,84 | 365,57 | -0,17% | - |
| 07.03.2025 | 372,90 | 372,90 | 362,92 | 366,21 | -2,12% | - |
| 06.03.2025 | 371,43 | 378,90 | 371,43 | 374,16 | 1,03% | - |
| 05.03.2025 | 367,64 | 377,82 | 367,47 | 370,36 | 0,73% | - |
| 04.03.2025 | 375,42 | 375,42 | 367,67 | 367,67 | -2,73% | - |
| 03.03.2025 | 373,96 | 381,86 | 373,96 | 378,00 | 1,02% | - |
| 28.02.2025 | 373,51 | 374,30 | 372,86 | 374,17 | -1,13% | - |
| 27.02.2025 | 385,65 | 387,00 | 377,57 | 378,44 | -2,51% | - |
| 26.02.2025 | 386,60 | 389,61 | 386,56 | 388,19 | 0,25% | - |
| 25.02.2025 | 376,74 | 389,79 | 376,74 | 387,23 | 3,19% | - |
| 24.02.2025 | 380,92 | 380,92 | 374,32 | 375,27 | -1,35% | - |
| 21.02.2025 | 378,45 | 382,69 | 378,03 | 380,41 | 0,50% | - |
| 20.02.2025 | 384,23 | 384,38 | 378,25 | 378,52 | -1,30% | - |
| 19.02.2025 | 389,86 | 389,86 | 383,33 | 383,49 | -1,71% | - |
| 18.02.2025 | 385,79 | 390,95 | 384,10 | 390,15 | 1,15% | - |
| 17.02.2025 | 390,90 | 390,90 | 383,52 | 385,71 | -1,28% | - |
| 14.02.2025 | 390,53 | 392,98 | 383,49 | 390,71 | 0,05% | - |
| 13.02.2025 | 403,48 | 403,57 | 387,34 | 390,50 | -3,35% | - |
| 12.02.2025 | 407,72 | 417,76 | 403,94 | 404,02 | -0,59% | - |
| 11.02.2025 | 397,05 | 406,49 | 396,24 | 406,44 | 2,47% | - |
| 10.02.2025 | 397,87 | 400,80 | 396,66 | 396,66 | -0,60% | - |
| 07.02.2025 | 394,45 | 400,59 | 394,34 | 399,07 | 0,69% | - |
| 06.02.2025 | 392,44 | 400,83 | 392,38 | 396,32 | 0,63% | - |
| 05.02.2025 | 395,41 | 396,43 | 392,08 | 393,83 | -0,32% | - |
| 04.02.2025 | 385,88 | 395,31 | 382,15 | 395,09 | 2,61% | - |
| 03.02.2025 | 388,88 | 388,88 | 382,34 | 385,04 | -1,44% | - |
| 31.01.2025 | 387,71 | 394,67 | 387,71 | 390,65 | 0,44% | - |
| 30.01.2025 | 389,13 | 391,58 | 387,45 | 388,95 | -0,11% | - |
| 29.01.2025 | 386,49 | 391,55 | 382,23 | 389,39 | 0,82% | - |
| 28.01.2025 | 384,63 | 387,65 | 381,52 | 386,23 | 0,00% | - |
| 27.01.2025 | 381,47 | 386,45 | 378,15 | 386,24 | 1,29% | - |
| 24.01.2025 | 383,89 | 386,02 | 381,18 | 381,32 | -0,72% | - |
| 23.01.2025 | 382,92 | 386,16 | 381,64 | 384,06 | 0,34% | - |
| 22.01.2025 | 383,15 | 388,76 | 382,37 | 382,76 | 0,53% | - |
| 21.01.2025 | 386,57 | 387,13 | 379,92 | 380,73 | -1,47% | - |
| 20.01.2025 | 384,07 | 387,41 | 383,35 | 386,40 | 0,67% | - |
| 17.01.2025 | 392,10 | 394,18 | 378,46 | 383,85 | -2,04% | - |
| 16.01.2025 | 397,30 | 397,30 | 391,76 | 391,85 | -1,69% | - |
| 15.01.2025 | 395,35 | 400,06 | 391,77 | 398,60 | 0,66% | - |
| 14.01.2025 | 396,98 | 398,77 | 394,44 | 395,99 | -0,46% | - |
| 13.01.2025 | 408,31 | 408,31 | 397,80 | 397,80 | -1,53% | - |
| 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 |