578,557NOK
2,36%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 563,81 | 577,95 | 563,38 | 577,56 | 2,18% | - |
| 07.05.2026 | 579,90 | 585,38 | 564,46 | 565,22 | -2,26% | - |
| 06.05.2026 | 600,42 | 600,42 | 578,20 | 578,30 | -3,84% | - |
| 05.05.2026 | 596,99 | 603,75 | 591,74 | 601,41 | 0,48% | - |
| 04.05.2026 | 618,95 | 618,95 | 596,86 | 598,53 | -3,84% | - |
| 30.04.2026 | 625,06 | 628,63 | 622,35 | 622,44 | -0,48% | - |
| 29.04.2026 | 630,65 | 631,56 | 625,21 | 625,46 | -0,67% | - |
| 28.04.2026 | 620,56 | 631,57 | 620,56 | 629,71 | 1,51% | - |
| 27.04.2026 | 629,69 | 630,79 | 620,30 | 620,35 | -1,32% | - |
| 24.04.2026 | 627,06 | 632,65 | 626,84 | 628,65 | 0,54% | - |
| 23.04.2026 | 627,93 | 633,49 | 477,30 | 625,29 | -0,43% | - |
| 22.04.2026 | 628,00 | 628,00 | 628,00 | 628,00 | -0,41% | 28,00 |
| 21.04.2026 | 637,93 | 641,96 | 630,17 | 630,56 | -1,24% | - |
| 20.04.2026 | 635,39 | 640,85 | 634,71 | 638,45 | 0,32% | - |
| 17.04.2026 | 643,65 | 645,33 | 634,24 | 636,42 | -0,96% | - |
| 16.04.2026 | 650,62 | 651,12 | 641,22 | 642,60 | -1,04% | - |
| 15.04.2026 | 655,75 | 659,44 | 646,57 | 649,35 | -0,77% | - |
| 14.04.2026 | 660,56 | 663,28 | 651,98 | 654,41 | -1,03% | - |
| 13.04.2026 | 673,36 | 675,44 | 661,19 | 661,19 | -1,79% | - |
| 10.04.2026 | 680,66 | 680,66 | 669,87 | 673,24 | -1,64% | - |
| 09.04.2026 | 670,77 | 687,54 | 670,77 | 684,43 | 1,93% | - |
| 08.04.2026 | 663,60 | 680,09 | 654,38 | 671,48 | 1,58% | - |
| 07.04.2026 | 651,70 | 666,67 | 651,70 | 661,07 | 1,93% | - |
| 02.04.2026 | 647,70 | 648,54 | 643,48 | 648,54 | -0,76% | - |
| 01.04.2026 | 642,66 | 656,07 | 642,66 | 653,50 | 1,70% | - |
| 31.03.2026 | 634,55 | 643,06 | 627,60 | 642,58 | 1,48% | - |
| 30.03.2026 | 627,82 | 635,89 | 623,32 | 633,22 | 1,09% | - |
| 27.03.2026 | 638,74 | 638,74 | 626,04 | 626,41 | -2,01% | - |
| 26.03.2026 | 637,70 | 641,64 | 635,42 | 639,25 | 0,20% | - |
| 25.03.2026 | 646,69 | 656,15 | 637,95 | 637,98 | -0,69% | - |
| 24.03.2026 | 634,04 | 647,25 | 630,67 | 642,42 | 1,29% | - |
| 23.03.2026 | 630,44 | 642,72 | 614,01 | 634,24 | 0,61% | - |
| 20.03.2026 | 646,74 | 654,67 | 630,38 | 630,38 | -2,51% | - |
| 19.03.2026 | 656,33 | 656,33 | 643,41 | 646,62 | -1,95% | - |
| 18.03.2026 | 641,86 | 661,76 | 640,86 | 659,46 | 2,14% | - |
| 17.03.2026 | 639,79 | 646,80 | 637,18 | 645,62 | 0,63% | - |
| 16.03.2026 | 641,35 | 646,47 | 637,00 | 641,55 | -0,96% | - |
| 13.03.2026 | 656,52 | 656,52 | 631,32 | 647,78 | -0,87% | - |
| 12.03.2026 | 661,08 | 672,18 | 651,77 | 653,45 | -1,23% | - |
| 11.03.2026 | 659,74 | 661,84 | 652,98 | 661,59 | -0,54% | - |
| 10.03.2026 | 653,10 | 665,34 | 645,99 | 665,18 | 5,58% | - |
| 09.03.2026 | 630,00 | 630,00 | 630,00 | 630,00 | -2,48% | 22,00 |
| 06.03.2026 | 647,00 | 647,00 | 645,00 | 646,00 | -2,12% | 5.600,00 |
| 05.03.2026 | 660,00 | 660,00 | 660,00 | 660,00 | 1,49% | 113,00 |
| 04.03.2026 | 658,14 | 658,14 | 641,60 | 650,28 | -1,47% | - |
| 03.03.2026 | 660,00 | 660,00 | 660,00 | 660,00 | -0,30% | 12,00 |
| 02.03.2026 | 662,00 | 662,00 | 662,00 | 662,00 | 0,29% | 7,00 |
| 27.02.2026 | 663,19 | 666,29 | 659,11 | 660,11 | -0,30% | - |
| 26.02.2026 | 668,38 | 674,14 | 661,93 | 662,07 | -0,65% | - |
| 25.02.2026 | 675,02 | 678,82 | 666,37 | 666,43 | -0,89% | - |
| 24.02.2026 | 664,91 | 674,12 | 664,17 | 672,38 | 1,22% | - |
| 23.02.2026 | 675,81 | 675,81 | 662,94 | 664,28 | -1,79% | - |
| 20.02.2026 | 660,23 | 676,79 | 658,50 | 676,40 | 2,50% | - |
| 19.02.2026 | 657,56 | 665,90 | 656,95 | 659,91 | 0,33% | - |
| 18.02.2026 | 640,97 | 664,01 | 640,97 | 657,73 | 2,54% | - |
| 17.02.2026 | 613,85 | 645,09 | 613,85 | 641,41 | 4,55% | - |
| 16.02.2026 | 600,83 | 613,74 | 600,83 | 613,48 | 2,93% | - |
| 13.02.2026 | 596,00 | 596,00 | 596,00 | 596,00 | -2,18% | 100,00 |
| 12.02.2026 | 600,73 | 615,72 | 597,58 | 609,28 | 1,51% | - |
| 11.02.2026 | 604,08 | 604,08 | 593,48 | 600,20 | -0,71% | - |
| 10.02.2026 | 608,02 | 611,18 | 603,98 | 604,51 | -0,55% | - |
| 09.02.2026 | 609,62 | 615,85 | 607,11 | 607,88 | -0,19% | - |
| 06.02.2026 | 608,55 | 609,41 | 605,47 | 609,01 | -0,35% | - |
| 05.02.2026 | 605,87 | 612,52 | 599,46 | 611,18 | 0,68% | - |
| 04.02.2026 | 620,20 | 620,20 | 603,85 | 607,05 | -2,18% | - |
| 03.02.2026 | 610,82 | 620,76 | 610,82 | 620,58 | 1,32% | - |
| 02.02.2026 | 607,22 | 614,94 | 598,58 | 612,48 | 0,52% | - |
| 30.01.2026 | 600,74 | 610,42 | 600,22 | 609,29 | 1,69% | - |
| 29.01.2026 | 603,89 | 611,55 | 599,13 | 599,15 | -0,91% | - |
| 28.01.2026 | 603,01 | 606,31 | 597,83 | 604,63 | 1,28% | - |
| 27.01.2026 | 597,00 | 597,00 | 597,00 | 597,00 | 3,29% | 11,00 |
| 26.01.2026 | 578,00 | 578,00 | 578,00 | 578,00 | 0,16% | 300,00 |
| 23.01.2026 | 575,82 | 577,75 | 572,79 | 577,07 | 0,33% | - |
| 22.01.2026 | 578,10 | 586,67 | 575,00 | 575,16 | 0,00% | - |
| 21.01.2026 | 580,09 | 584,51 | 565,55 | 575,16 | -1,17% | - |
| 20.01.2026 | 582,00 | 582,00 | 582,00 | 582,00 | 0,14% | 300,00 |
| 19.01.2026 | 593,76 | 593,76 | 581,02 | 581,16 | -2,42% | - |
| 16.01.2026 | 589,80 | 596,39 | 589,73 | 595,56 | 1,19% | - |
| 15.01.2026 | 594,42 | 597,73 | 584,21 | 588,55 | -1,25% | - |
| 14.01.2026 | 596,00 | 596,00 | 596,00 | 596,00 | 0,51% | 25,00 |
| 13.01.2026 | 593,00 | 593,00 | 593,00 | 593,00 | 6,80% | 1,00 |
| 12.01.2026 | 553,19 | 558,67 | 553,19 | 555,22 | -0,11% | - |
| 09.01.2026 | 547,40 | 559,43 | 547,40 | 555,82 | 1,57% | - |
| 08.01.2026 | 552,35 | 554,52 | 545,42 | 547,22 | -1,25% | - |
| 07.01.2026 | 550,95 | 555,76 | 548,55 | 554,13 | 0,75% | - |
| 06.01.2026 | 550,00 | 550,00 | 550,00 | 550,00 | 0,34% | 5.000,00 |
| 05.01.2026 | 548,04 | 553,48 | 547,07 | 548,16 | 0,00% | - |
| 02.01.2026 | 547,72 | 554,44 | 544,89 | 548,16 | 0,16% | - |
| 30.12.2025 | 542,90 | 550,52 | 542,90 | 547,28 | 0,90% | - |
| 29.12.2025 | 524,19 | 542,77 | 524,19 | 542,41 | 3,19% | - |
| 23.12.2025 | 522,16 | 525,66 | 514,28 | 525,66 | 0,92% | - |
| 22.12.2025 | 521,67 | 522,52 | 519,33 | 520,89 | -0,12% | - |
| 19.12.2025 | 537,58 | 537,58 | 518,77 | 521,53 | -3,13% | - |
| 18.12.2025 | 528,50 | 538,38 | 528,50 | 538,38 | 2,04% | - |
| 17.12.2025 | 529,80 | 529,99 | 525,49 | 527,63 | -0,29% | - |
| 16.12.2025 | 520,37 | 529,15 | 517,54 | 529,15 | 1,36% | - |
| 15.12.2025 | 529,48 | 530,54 | 519,97 | 522,08 | -1,11% | - |
| 12.12.2025 | 536,72 | 536,72 | 527,93 | 527,93 | -1,41% | - |
| 11.12.2025 | 527,31 | 535,80 | 527,31 | 535,49 | 1,74% | - |
| 10.12.2025 | 522,45 | 530,90 | 521,79 | 526,34 | -0,13% | - |