15,705€
2,85%
Echtzeit-Aktienkurs WALLENIUS WILHEL. NK 0,52
Bid:
Ask:
Aktienkurse zur WALLENIUS WILHEL. NK 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,17 | 15,80 | 15,17 | 15,54 | 1,77% | 1.000,00 |
| 08.09.2026 | 15,18 | 15,65 | 15,18 | 15,27 | 0,39% | 100,00 |
| 07.09.2026 | 15,39 | 15,39 | 15,21 | 15,21 | -1,36% | - |
| 04.09.2026 | 15,08 | 15,42 | 15,08 | 15,42 | 0,98% | 350,00 |
| 03.09.2026 | 14,66 | 15,27 | 14,66 | 15,27 | 2,97% | 162,00 |
| 02.09.2026 | 14,91 | 15,00 | 14,83 | 14,83 | 1,16% | 131,00 |
| 01.09.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,61% | - |
| 31.08.2026 | 14,42 | 14,75 | 14,42 | 14,75 | 2,36% | - |
| 28.08.2026 | 14,52 | 14,52 | 14,41 | 14,41 | -0,48% | - |
| 27.08.2026 | 14,54 | 14,54 | 14,48 | 14,48 | -1,16% | - |
| 26.08.2026 | 14,81 | 14,81 | 14,44 | 14,65 | -7,22% | 902,00 |
| 25.08.2026 | 15,79 | 15,79 | 15,79 | 15,79 | 0,83% | 350,00 |
| 24.08.2026 | 15,06 | 15,66 | 15,06 | 15,66 | 3,64% | 2.050,00 |
| 21.08.2026 | 14,56 | 15,14 | 14,56 | 15,11 | 3,49% | 200,00 |
| 20.08.2026 | 15,49 | 15,49 | 14,60 | 14,60 | -2,93% | 300,00 |
| 19.08.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -1,83% | - |
| 18.08.2026 | 15,06 | 15,32 | 15,06 | 15,32 | 1,73% | 80,00 |
| 17.08.2026 | 14,67 | 15,23 | 14,67 | 15,06 | 3,29% | 950,00 |
| 14.08.2026 | 14,48 | 14,58 | 14,48 | 14,58 | 4,82% | - |
| 13.08.2026 | 13,91 | 13,91 | 13,91 | 13,91 | -0,64% | - |
| 12.08.2026 | 13,46 | 14,00 | 13,46 | 14,00 | 4,32% | 12.692,00 |
| 11.08.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,15% | - |
| 10.08.2026 | 13,38 | 13,40 | 13,18 | 13,40 | -1,33% | 500,00 |
| 07.08.2026 | 12,91 | 13,58 | 12,91 | 13,58 | 5,43% | 5.256,00 |
| 06.08.2026 | 12,88 | 12,88 | 12,88 | 12,88 | -0,46% | - |
| 05.08.2026 | 13,07 | 13,07 | 12,94 | 12,94 | -0,99% | 6,00 |
| 04.08.2026 | 13,28 | 13,53 | 13,07 | 13,07 | -3,47% | 490,00 |
| 03.08.2026 | 13,52 | 13,54 | 13,45 | 13,54 | 1,12% | 2.020,00 |
| 31.07.2026 | 13,34 | 13,54 | 13,34 | 13,39 | 1,13% | 659,00 |
| 30.07.2026 | 12,99 | 13,24 | 12,99 | 13,24 | -0,90% | 9,00 |
| 29.07.2026 | 13,04 | 13,36 | 13,04 | 13,36 | 2,53% | 775,00 |
| 28.07.2026 | 12,91 | 13,03 | 12,91 | 13,03 | -0,53% | 8,00 |
| 27.07.2026 | 13,66 | 13,66 | 13,10 | 13,10 | -1,21% | 3.660,00 |
| 24.07.2026 | 13,04 | 13,31 | 13,04 | 13,26 | -0,30% | 535,00 |
| 23.07.2026 | 12,73 | 13,30 | 12,73 | 13,30 | 4,40% | 100,00 |
| 22.07.2026 | 12,74 | 12,74 | 12,74 | 12,74 | 2,08% | - |
| 21.07.2026 | 12,57 | 12,57 | 12,48 | 12,48 | 0,89% | 20,00 |
| 20.07.2026 | 12,75 | 12,75 | 12,37 | 12,37 | 0,32% | 300,00 |
| 17.07.2026 | 12,32 | 12,33 | 12,32 | 12,33 | -3,97% | - |
| 16.07.2026 | 12,55 | 12,84 | 12,55 | 12,84 | 0,23% | 250,00 |
| 15.07.2026 | 12,65 | 12,81 | 12,52 | 12,81 | 3,31% | 210,00 |
| 14.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,57% | 106,00 |
| 13.07.2026 | 11,81 | 12,33 | 11,81 | 12,33 | 3,53% | 901,00 |
| 10.07.2026 | 11,73 | 11,98 | 11,73 | 11,91 | -2,30% | 22,00 |
| 09.07.2026 | 12,21 | 12,21 | 12,19 | 12,19 | 0,33% | 20,00 |
| 08.07.2026 | 11,70 | 12,15 | 11,70 | 12,15 | 3,93% | - |
| 07.07.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 0,52% | - |
| 06.07.2026 | 11,92 | 11,92 | 11,63 | 11,63 | -2,35% | 1.005,00 |
| 03.07.2026 | 11,87 | 11,91 | 11,87 | 11,91 | -0,42% | - |
| 02.07.2026 | 11,26 | 11,96 | 11,26 | 11,96 | 5,65% | 230,00 |
| 01.07.2026 | 11,40 | 11,40 | 11,32 | 11,32 | -3,25% | 44,00 |
| 30.06.2026 | 11,73 | 11,73 | 11,70 | 11,70 | -0,26% | 341,00 |
| 29.06.2026 | 11,71 | 11,81 | 11,71 | 11,73 | 0,43% | 298,00 |
| 26.06.2026 | 11,76 | 11,76 | 11,68 | 11,68 | -1,68% | - |
| 25.06.2026 | 11,90 | 11,90 | 11,88 | 11,88 | -1,41% | 89,00 |
| 24.06.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,00% | 178,00 |
| 23.06.2026 | 11,89 | 12,05 | 11,89 | 12,05 | 0,33% | 120,00 |
| 22.06.2026 | 11,36 | 12,01 | 11,36 | 12,01 | 6,19% | 550,00 |
| 19.06.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,88% | - |
| 18.06.2026 | 11,76 | 11,76 | 11,41 | 11,41 | -4,20% | 701,00 |
| 17.06.2026 | 11,91 | 11,91 | 11,91 | 11,91 | -1,65% | - |
| 16.06.2026 | 12,05 | 12,18 | 12,05 | 12,11 | 2,11% | 177,00 |
| 15.06.2026 | 12,64 | 12,64 | 11,86 | 11,86 | -6,83% | 1,00 |
| 12.06.2026 | 12,74 | 12,74 | 12,73 | 12,73 | 5,21% | 9,00 |
| 11.06.2026 | 12,04 | 12,10 | 12,04 | 12,10 | 1,77% | 1,00 |
| 10.06.2026 | 11,64 | 11,89 | 11,64 | 11,89 | 2,77% | 6.500,00 |
| 09.06.2026 | 11,68 | 11,95 | 11,57 | 11,57 | -0,69% | 1.100,00 |
| 08.06.2026 | 11,55 | 11,88 | 11,55 | 11,65 | 0,43% | 2,00 |
| 05.06.2026 | 11,55 | 12,00 | 11,55 | 11,60 | -0,68% | 2,00 |
| 04.06.2026 | 11,36 | 11,68 | 11,36 | 11,68 | 2,82% | 175,00 |
| 03.06.2026 | 11,22 | 11,66 | 11,21 | 11,36 | 1,25% | 182,00 |
| 02.06.2026 | 11,07 | 11,28 | 11,07 | 11,22 | 0,45% | 83,00 |
| 01.06.2026 | 11,19 | 11,19 | 11,05 | 11,17 | 3,43% | 720,00 |
| 29.05.2026 | 11,01 | 11,21 | 10,80 | 10,80 | -2,53% | 9,00 |
| 28.05.2026 | 11,13 | 11,13 | 11,08 | 11,08 | -1,25% | - |
| 27.05.2026 | 11,28 | 11,28 | 11,22 | 11,22 | -0,44% | - |
| 26.05.2026 | 11,28 | 11,46 | 11,27 | 11,27 | -0,53% | 6,00 |
| 25.05.2026 | 11,08 | 11,65 | 11,08 | 11,33 | 1,98% | 275,00 |
| 22.05.2026 | 11,80 | 11,80 | 11,11 | 11,11 | -6,80% | 28,00 |
| 21.05.2026 | 11,62 | 12,00 | 11,62 | 11,92 | 2,14% | 903,00 |
| 20.05.2026 | 11,44 | 11,67 | 11,44 | 11,67 | -0,17% | - |
| 19.05.2026 | 11,48 | 11,71 | 11,48 | 11,69 | 1,74% | 501,00 |
| 18.05.2026 | 11,22 | 11,49 | 11,22 | 11,49 | 1,41% | 30,00 |
| 15.05.2026 | 11,17 | 11,33 | 11,17 | 11,33 | -1,05% | - |
| 14.05.2026 | 11,45 | 11,45 | 11,45 | 11,45 | 0,44% | - |
| 13.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -1,81% | - |
| 12.05.2026 | 11,08 | 11,61 | 11,08 | 11,61 | 3,94% | 1.734,00 |
| 11.05.2026 | 10,96 | 11,17 | 10,96 | 11,17 | 6,38% | 100,00 |
| 08.05.2026 | 9,87 | 10,50 | 9,87 | 10,50 | 6,82% | 850,00 |
| 07.05.2026 | 10,50 | 10,50 | 9,83 | 9,83 | -8,39% | 244,00 |
| 06.05.2026 | 10,60 | 10,73 | 10,60 | 10,73 | 1,23% | 10,00 |
| 05.05.2026 | 10,55 | 10,93 | 10,55 | 10,60 | 0,86% | 2,00 |
| 04.05.2026 | 10,82 | 11,04 | 10,51 | 10,51 | -2,69% | 437,00 |
| 30.04.2026 | 10,90 | 10,90 | 10,80 | 10,80 | 0,28% | 13,00 |
| 29.04.2026 | 10,77 | 10,77 | 10,77 | 10,77 | 1,99% | 250,00 |
| 28.04.2026 | 10,49 | 10,56 | 10,49 | 10,56 | 0,48% | - |
| 27.04.2026 | 10,48 | 10,51 | 10,48 | 10,51 | -1,41% | - |
| 24.04.2026 | 10,33 | 10,66 | 10,33 | 10,66 | 3,60% | 3,00 |
| 23.04.2026 | 10,24 | 10,29 | 10,24 | 10,29 | -0,10% | - |
| 22.04.2026 | 10,77 | 11,11 | 10,30 | 10,30 | -3,38% | 337,00 |