484,620NOK
-1,15%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 491,43 | 494,98 | 486,15 | 486,15 | -0,83% | - |
| 04.09.2025 | 480,93 | 490,35 | 480,93 | 490,24 | 2,05% | - |
| 03.09.2025 | 479,65 | 482,17 | 479,08 | 480,37 | 0,09% | - |
| 02.09.2025 | 488,16 | 488,16 | 479,95 | 479,95 | -1,90% | - |
| 01.09.2025 | 491,32 | 492,97 | 487,77 | 489,24 | -0,18% | - |
| 29.08.2025 | 493,08 | 493,84 | 489,61 | 490,11 | -0,50% | - |
| 28.08.2025 | 483,22 | 495,27 | 483,14 | 492,57 | 2,23% | - |
| 27.08.2025 | 480,99 | 483,83 | 478,87 | 481,81 | 0,78% | - |
| 26.08.2025 | 482,49 | 488,24 | 474,87 | 478,08 | -0,48% | - |
| 25.08.2025 | 480,89 | 481,38 | 478,05 | 480,37 | 0,28% | - |
| 22.08.2025 | 473,97 | 481,23 | 473,97 | 479,05 | 1,16% | - |
| 21.08.2025 | 471,33 | 473,58 | 471,33 | 473,55 | 0,52% | - |
| 20.08.2025 | 471,58 | 475,28 | 470,36 | 471,10 | -0,09% | - |
| 19.08.2025 | 469,78 | 473,93 | 469,78 | 471,51 | 0,17% | - |
| 18.08.2025 | 467,69 | 470,83 | 467,69 | 470,73 | 0,52% | - |
| 15.08.2025 | 461,64 | 475,73 | 461,64 | 468,30 | 1,64% | - |
| 14.08.2025 | 471,80 | 472,23 | 460,40 | 460,75 | -1,81% | - |
| 13.08.2025 | 462,41 | 469,23 | 462,19 | 469,23 | 1,46% | - |
| 12.08.2025 | 456,62 | 466,97 | 456,05 | 462,50 | 1,20% | - |
| 11.08.2025 | 461,87 | 463,07 | 454,83 | 457,02 | -0,97% | - |
| 08.08.2025 | 459,89 | 465,37 | 459,89 | 461,48 | 0,67% | - |
| 07.08.2025 | 458,97 | 458,97 | 456,71 | 458,40 | 0,03% | - |
| 06.08.2025 | 454,96 | 460,58 | 454,84 | 458,27 | 0,79% | - |
| 05.08.2025 | 449,13 | 456,00 | 445,34 | 454,70 | 1,24% | - |
| 04.08.2025 | 444,96 | 449,14 | 444,96 | 449,13 | 1,35% | - |
| 01.08.2025 | 445,21 | 445,51 | 441,19 | 443,13 | -0,97% | - |
| 31.07.2025 | 447,78 | 448,99 | 446,09 | 447,47 | -0,14% | - |
| 30.07.2025 | 459,51 | 459,51 | 446,88 | 448,11 | -2,63% | - |
| 29.07.2025 | 459,70 | 462,02 | 456,94 | 460,23 | 0,22% | - |
| 28.07.2025 | 444,57 | 460,37 | 444,57 | 459,22 | 2,18% | - |
| 25.07.2025 | 448,85 | 452,17 | 448,85 | 449,44 | 0,05% | - |
| 24.07.2025 | 449,78 | 451,50 | 447,73 | 449,20 | -0,25% | - |
| 23.07.2025 | 433,51 | 452,61 | 433,51 | 450,32 | 2,12% | - |
| 22.07.2025 | 442,05 | 442,05 | 439,74 | 440,99 | -0,23% | - |
| 21.07.2025 | 445,59 | 446,12 | 439,76 | 442,00 | -1,32% | - |
| 18.07.2025 | 448,18 | 448,95 | 444,47 | 447,91 | -0,29% | - |
| 17.07.2025 | 446,99 | 449,22 | 446,01 | 449,22 | 0,32% | - |
| 16.07.2025 | 444,19 | 448,40 | 443,53 | 447,81 | 0,96% | - |
| 15.07.2025 | 443,66 | 445,58 | 442,02 | 443,57 | 0,06% | - |
| 14.07.2025 | 444,84 | 444,84 | 443,02 | 443,32 | -0,32% | - |
| 11.07.2025 | 441,33 | 449,12 | 441,33 | 444,73 | 0,95% | - |
| 10.07.2025 | 436,26 | 443,16 | 436,26 | 440,54 | 1,31% | - |
| 09.07.2025 | 425,87 | 434,86 | 424,75 | 434,86 | 1,73% | - |
| 08.07.2025 | 425,71 | 428,19 | 422,80 | 427,46 | 0,40% | - |
| 07.07.2025 | 419,85 | 425,77 | 419,85 | 425,77 | 1,64% | - |
| 04.07.2025 | 422,68 | 423,31 | 417,01 | 418,89 | -1,03% | - |
| 03.07.2025 | 423,63 | 424,13 | 420,35 | 423,27 | 0,00% | - |
| 02.07.2025 | 418,27 | 423,63 | 416,83 | 423,27 | 1,39% | - |
| 01.07.2025 | 420,62 | 420,62 | 414,64 | 417,48 | -0,73% | - |
| 30.06.2025 | 425,24 | 425,96 | 419,76 | 420,55 | -1,31% | - |
| 27.06.2025 | 421,59 | 427,69 | 421,59 | 426,12 | 0,62% | - |
| 26.06.2025 | 421,39 | 426,03 | 421,39 | 423,48 | 0,25% | - |
| 25.06.2025 | 418,97 | 426,68 | 418,97 | 422,42 | 0,59% | - |
| 24.06.2025 | 422,59 | 422,82 | 418,51 | 419,93 | -0,64% | - |
| 23.06.2025 | 426,27 | 427,37 | 418,77 | 422,65 | -1,13% | - |
| 20.06.2025 | 427,74 | 428,51 | 424,88 | 427,49 | -0,29% | - |
| 19.06.2025 | 428,68 | 430,13 | 426,33 | 428,73 | 0,46% | - |
| 18.06.2025 | 423,85 | 427,10 | 420,31 | 426,78 | 0,34% | - |
| 17.06.2025 | 423,19 | 427,71 | 423,19 | 425,31 | -0,12% | - |
| 16.06.2025 | 428,28 | 428,48 | 425,80 | 425,80 | -0,45% | - |
| 13.06.2025 | 421,04 | 430,06 | 421,04 | 427,74 | 1,01% | - |
| 12.06.2025 | 427,45 | 427,46 | 422,62 | 423,47 | -1,23% | - |
| 11.06.2025 | 419,30 | 428,93 | 418,99 | 428,76 | 0,00% | - |
| 10.06.2025 | 427,44 | 428,79 | 418,18 | 428,75 | -0,19% | - |
| 09.06.2025 | 429,49 | 429,62 | 429,42 | 429,58 | -0,08% | - |
| 06.06.2025 | 417,96 | 431,15 | 417,31 | 429,91 | 2,65% | - |
| 05.06.2025 | 409,34 | 419,47 | 409,34 | 418,83 | 2,13% | - |
| 04.06.2025 | 401,59 | 410,66 | 401,59 | 410,09 | 2,13% | - |
| 03.06.2025 | 400,86 | 404,84 | 398,33 | 401,52 | 0,32% | - |
| 02.06.2025 | 390,15 | 400,25 | 390,15 | 400,25 | 3,06% | - |
| 30.05.2025 | 390,70 | 391,18 | 387,73 | 388,36 | -0,36% | - |
| 29.05.2025 | 389,74 | 389,78 | 389,70 | 389,75 | -0,12% | - |
| 28.05.2025 | 398,15 | 398,21 | 389,95 | 390,23 | -1,80% | - |
| 27.05.2025 | 399,10 | 399,10 | 397,36 | 397,39 | -1,05% | - |
| 26.05.2025 | 403,20 | 403,71 | 401,07 | 401,63 | 0,11% | - |
| 23.05.2025 | 397,73 | 401,19 | 397,05 | 401,19 | 0,79% | - |
| 22.05.2025 | 399,14 | 399,26 | 395,55 | 398,03 | -0,17% | - |
| 21.05.2025 | 400,75 | 401,54 | 398,16 | 398,72 | -0,74% | - |
| 20.05.2025 | 399,07 | 401,75 | 398,62 | 401,70 | 0,68% | - |
| 19.05.2025 | 404,04 | 404,04 | 397,46 | 398,99 | -1,22% | - |
| 16.05.2025 | 401,14 | 405,03 | 401,14 | 403,92 | 0,80% | - |
| 15.05.2025 | 401,02 | 401,02 | 395,01 | 400,71 | -0,15% | - |
| 14.05.2025 | 402,62 | 405,49 | 400,96 | 401,32 | 0,23% | - |
| 13.05.2025 | 389,81 | 400,39 | 386,16 | 400,38 | 1,49% | - |
| 12.05.2025 | 380,51 | 397,31 | 380,51 | 394,52 | 3,92% | - |
| 09.05.2025 | 359,53 | 380,48 | 359,53 | 379,63 | 5,45% | - |
| 08.05.2025 | 361,03 | 361,03 | 353,40 | 360,00 | -0,28% | - |
| 07.05.2025 | 368,44 | 372,26 | 357,15 | 361,00 | -1,14% | - |
| 06.05.2025 | 366,97 | 367,98 | 363,82 | 365,17 | -0,51% | - |
| 05.05.2025 | 368,25 | 368,59 | 366,71 | 367,02 | -0,67% | - |
| 02.05.2025 | 375,46 | 375,46 | 367,31 | 369,50 | -1,98% | - |
| 30.04.2025 | 379,91 | 383,07 | 376,01 | 376,97 | 0,94% | - |
| 29.04.2025 | 366,94 | 374,43 | 366,66 | 373,47 | 1,57% | - |
| 28.04.2025 | 359,58 | 367,78 | 359,10 | 367,70 | 2,72% | - |
| 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% | - |