422,770NOK
-0,17%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |