830,347NOK
-0,97%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 838,11 | 839,05 | 818,37 | 828,38 | -1,21% | - |
| 19.10.2026 | 831,42 | 838,68 | 826,29 | 838,51 | 0,11% | - |
| 16.10.2026 | 838,97 | 847,19 | 833,69 | 837,62 | 0,00% | - |
| 15.10.2026 | 845,36 | 849,79 | 834,84 | 837,59 | -4,71% | - |
| 14.10.2026 | 879,00 | 879,00 | 879,00 | 879,00 | 2,69% | 7,00 |
| 13.10.2026 | 856,00 | 856,00 | 856,00 | 856,00 | -0,23% | 2.000,00 |
| 12.10.2026 | 849,33 | 864,43 | 844,70 | 857,95 | 1,21% | - |
| 09.10.2026 | 833,25 | 849,13 | 827,27 | 847,69 | 1,72% | - |
| 08.10.2026 | 824,56 | 839,42 | 816,50 | 833,39 | 0,97% | - |
| 07.10.2026 | 851,39 | 851,39 | 821,71 | 825,40 | -3,30% | - |
| 06.10.2026 | 877,20 | 877,20 | 852,51 | 853,59 | -2,97% | - |
| 05.10.2026 | 887,13 | 889,55 | 869,54 | 879,75 | 0,43% | - |
| 02.10.2026 | 882,25 | 895,01 | 871,75 | 875,99 | -0,64% | - |
| 01.10.2026 | 884,80 | 897,77 | 862,59 | 881,66 | -0,41% | - |
| 30.09.2026 | 835,91 | 891,48 | 835,91 | 885,32 | 5,86% | - |
| 29.09.2026 | 858,81 | 868,10 | 836,00 | 836,29 | -2,36% | - |
| 28.09.2026 | 844,92 | 867,97 | 844,89 | 856,48 | 1,43% | - |
| 25.09.2026 | 837,80 | 848,65 | 837,36 | 844,38 | 0,92% | - |
| 24.09.2026 | 807,36 | 838,17 | 807,36 | 836,68 | 3,55% | - |
| 23.09.2026 | 815,99 | 819,56 | 807,79 | 808,01 | -0,88% | - |
| 22.09.2026 | 815,51 | 822,75 | 807,39 | 815,19 | -0,16% | - |
| 21.09.2026 | 820,18 | 820,18 | 811,56 | 816,45 | 0,06% | - |
| 18.09.2026 | 816,00 | 816,00 | 816,00 | 816,00 | 0,00% | 34,00 |
| 17.09.2026 | 816,00 | 816,00 | 816,00 | 816,00 | 1,79% | 32,00 |
| 16.09.2026 | 802,23 | 812,09 | 795,70 | 801,64 | 0,46% | - |
| 15.09.2026 | 797,00 | 798,00 | 797,00 | 798,00 | -0,62% | 101,00 |
| 14.09.2026 | 803,00 | 803,00 | 803,00 | 803,00 | 1,71% | 98,00 |
| 11.09.2026 | 787,34 | 793,12 | 787,34 | 789,51 | 0,46% | - |
| 10.09.2026 | 784,45 | 795,08 | 784,45 | 785,91 | 0,48% | - |
| 09.09.2026 | 775,32 | 783,01 | 772,06 | 782,13 | 1,49% | - |
| 08.09.2026 | 786,08 | 791,53 | 770,25 | 770,64 | -1,95% | - |
| 07.09.2026 | 773,37 | 789,05 | 773,17 | 785,94 | 2,09% | - |
| 04.09.2026 | 757,63 | 773,19 | 753,95 | 769,83 | 0,65% | - |
| 03.09.2026 | 753,14 | 764,95 | 752,82 | 764,82 | 1,57% | - |
| 02.09.2026 | 758,50 | 761,99 | 746,70 | 753,01 | -0,53% | - |
| 01.09.2026 | 753,09 | 765,43 | 752,01 | 756,99 | 0,46% | - |
| 31.08.2026 | 754,83 | 763,54 | 753,55 | 753,55 | -0,36% | - |
| 28.08.2026 | 755,06 | 759,65 | 747,08 | 756,28 | 0,05% | - |
| 27.08.2026 | 758,28 | 759,75 | 753,35 | 755,87 | -0,22% | - |
| 26.08.2026 | 775,03 | 775,03 | 757,53 | 757,56 | -2,55% | - |
| 25.08.2026 | 764,42 | 777,90 | 762,13 | 777,36 | 1,69% | - |
| 24.08.2026 | 745,49 | 768,39 | 744,01 | 764,42 | 2,54% | - |
| 21.08.2026 | 725,10 | 745,66 | 724,65 | 745,50 | 2,74% | - |
| 20.08.2026 | 740,82 | 742,25 | 722,37 | 725,63 | -2,06% | - |
| 19.08.2026 | 734,72 | 751,10 | 734,72 | 740,91 | 0,83% | - |
| 18.08.2026 | 753,57 | 753,57 | 734,83 | 734,83 | -2,53% | - |
| 17.08.2026 | 748,83 | 753,91 | 741,29 | 753,91 | 1,92% | - |
| 14.08.2026 | 744,19 | 747,06 | 734,19 | 739,68 | -0,46% | - |
| 13.08.2026 | 718,96 | 744,19 | 716,06 | 743,09 | 3,42% | - |
| 12.08.2026 | 709,84 | 718,90 | 708,53 | 718,52 | 1,09% | - |
| 11.08.2026 | 705,63 | 712,03 | 705,03 | 710,76 | 0,66% | - |
| 10.08.2026 | 702,24 | 709,54 | 700,15 | 706,07 | 0,01% | - |
| 07.08.2026 | 703,41 | 723,83 | 703,41 | 705,99 | 0,34% | - |
| 06.08.2026 | 704,82 | 704,82 | 696,82 | 703,62 | -0,20% | - |
| 05.08.2026 | 704,78 | 711,36 | 700,46 | 705,02 | 0,14% | - |
| 04.08.2026 | 713,70 | 716,80 | 703,92 | 704,02 | -1,25% | - |
| 03.08.2026 | 711,80 | 715,22 | 704,90 | 712,94 | 0,06% | - |
| 31.07.2026 | 705,30 | 713,89 | 705,22 | 712,52 | 1,13% | - |
| 30.07.2026 | 709,45 | 713,92 | 703,09 | 704,56 | -0,84% | - |
| 29.07.2026 | 707,85 | 715,74 | 706,56 | 710,54 | 0,41% | - |
| 28.07.2026 | 690,44 | 707,74 | 687,99 | 707,64 | 2,71% | - |
| 27.07.2026 | 691,06 | 691,06 | 682,74 | 688,99 | -0,33% | - |
| 24.07.2026 | 699,08 | 706,35 | 690,43 | 691,29 | -0,39% | - |
| 23.07.2026 | 680,23 | 697,55 | 679,59 | 694,03 | 2,11% | - |
| 22.07.2026 | 673,66 | 682,43 | 673,20 | 679,71 | 0,80% | - |
| 21.07.2026 | 660,17 | 674,28 | 657,44 | 674,28 | 2,11% | - |
| 20.07.2026 | 654,84 | 661,15 | 649,87 | 660,35 | -0,23% | - |
| 17.07.2026 | 660,49 | 662,47 | 656,19 | 661,88 | 0,06% | - |
| 16.07.2026 | 663,30 | 664,64 | 658,15 | 661,47 | -0,19% | - |
| 15.07.2026 | 659,92 | 666,67 | 658,58 | 662,76 | 0,31% | - |
| 14.07.2026 | 652,21 | 663,69 | 650,99 | 660,73 | 1,02% | - |
| 13.07.2026 | 647,74 | 657,63 | 647,74 | 654,03 | 1,03% | - |
| 10.07.2026 | 646,84 | 650,60 | 643,82 | 647,35 | 0,14% | - |
| 09.07.2026 | 655,41 | 656,52 | 643,51 | 646,42 | -1,31% | - |
| 08.07.2026 | 640,16 | 655,22 | 640,15 | 654,97 | 2,20% | - |
| 07.07.2026 | 637,28 | 648,39 | 634,51 | 640,89 | 0,46% | - |
| 06.07.2026 | 639,25 | 639,65 | 625,02 | 637,98 | 0,15% | - |
| 03.07.2026 | 632,28 | 638,42 | 630,59 | 637,01 | 0,11% | - |
| 02.07.2026 | 609,44 | 636,32 | 607,80 | 636,31 | 4,42% | - |
| 01.07.2026 | 612,38 | 614,87 | 606,08 | 609,37 | -0,69% | - |
| 30.06.2026 | 617,71 | 622,75 | 613,38 | 613,62 | -1,04% | - |
| 29.06.2026 | 615,75 | 620,37 | 609,56 | 620,06 | -0,31% | - |
| 26.06.2026 | 625,35 | 629,30 | 617,61 | 622,02 | -0,97% | - |
| 25.06.2026 | 624,61 | 628,24 | 613,82 | 628,12 | 0,78% | - |
| 24.06.2026 | 623,00 | 630,79 | 621,43 | 623,24 | -0,06% | - |
| 23.06.2026 | 620,34 | 623,60 | 610,51 | 623,60 | 0,44% | - |
| 22.06.2026 | 612,06 | 622,91 | 610,25 | 620,89 | 1,73% | - |
| 19.06.2026 | 606,49 | 611,06 | 604,23 | 610,31 | 0,51% | - |
| 18.06.2026 | 605,05 | 607,41 | 599,69 | 607,19 | 0,24% | - |
| 17.06.2026 | 613,52 | 615,29 | 603,36 | 605,73 | -1,14% | - |
| 16.06.2026 | 617,10 | 621,94 | 610,81 | 612,69 | -0,76% | - |
| 15.06.2026 | 632,38 | 635,20 | 614,31 | 617,39 | -3,02% | - |
| 12.06.2026 | 644,16 | 646,90 | 635,91 | 636,63 | -1,22% | - |
| 11.06.2026 | 641,45 | 658,24 | 638,75 | 644,47 | 0,41% | - |
| 10.06.2026 | 632,28 | 641,98 | 628,30 | 641,82 | 1,26% | - |
| 09.06.2026 | 637,69 | 640,51 | 630,91 | 633,86 | -0,51% | - |
| 08.06.2026 | 654,69 | 654,69 | 633,75 | 637,10 | -2,58% | - |
| 05.06.2026 | 647,15 | 657,14 | 647,03 | 654,00 | 1,87% | - |
| 04.06.2026 | 642,00 | 642,00 | 642,00 | 642,00 | -0,30% | 322,00 |
| 03.06.2026 | 628,73 | 643,99 | 628,49 | 643,93 | 2,26% | - |