16,505€
0,03%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 16,39 | 16,39 | 16,20 | 16,38 | -0,76% | - |
| 20.10.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,18% | - |
| 19.10.2026 | 16,39 | 16,53 | 16,39 | 16,53 | 1,60% | - |
| 16.10.2026 | 16,47 | 16,47 | 16,27 | 16,27 | 2,01% | - |
| 15.10.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -3,16% | - |
| 14.10.2026 | 16,79 | 16,79 | 16,47 | 16,47 | -0,78% | 100,00 |
| 13.10.2026 | 15,97 | 16,60 | 15,97 | 16,60 | 4,01% | 15,00 |
| 12.10.2026 | 16,00 | 16,30 | 15,74 | 15,96 | 1,79% | 1.511,00 |
| 09.10.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 1,23% | - |
| 08.10.2026 | 15,50 | 15,50 | 15,49 | 15,49 | 1,11% | 100,00 |
| 07.10.2026 | 15,50 | 15,50 | 15,32 | 15,32 | 2,13% | 400,00 |
| 06.10.2026 | 16,95 | 17,26 | 15,00 | 15,00 | -11,56% | 1.720,00 |
| 05.10.2026 | 17,03 | 17,03 | 16,96 | 16,96 | 0,77% | 570,00 |
| 02.10.2026 | 16,65 | 16,83 | 16,65 | 16,83 | 2,56% | 746,00 |
| 01.10.2026 | 16,59 | 16,59 | 16,41 | 16,41 | -2,44% | 23,00 |
| 30.09.2026 | 16,46 | 16,82 | 16,46 | 16,82 | 1,94% | 125,00 |
| 29.09.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,48% | - |
| 28.09.2026 | 16,80 | 16,80 | 16,58 | 16,58 | 0,48% | 500,00 |
| 25.09.2026 | 16,55 | 16,55 | 16,50 | 16,50 | -0,18% | 8,00 |
| 24.09.2026 | 16,15 | 16,92 | 16,15 | 16,53 | 1,97% | 10,00 |
| 23.09.2026 | 16,64 | 16,64 | 16,21 | 16,21 | -2,70% | 300,00 |
| 22.09.2026 | 16,54 | 16,66 | 16,54 | 16,66 | 0,85% | - |
| 21.09.2026 | 16,97 | 16,97 | 16,52 | 16,52 | 0,12% | 10,00 |
| 18.09.2026 | 16,63 | 16,63 | 16,50 | 16,50 | -0,72% | - |
| 17.09.2026 | 16,73 | 16,73 | 16,62 | 16,62 | 0,06% | - |
| 16.09.2026 | 16,50 | 16,61 | 16,50 | 16,61 | 0,85% | 341,00 |
| 15.09.2026 | 16,11 | 16,47 | 16,11 | 16,47 | 2,04% | 224,00 |
| 14.09.2026 | 15,69 | 16,46 | 15,69 | 16,14 | 2,61% | 20,00 |
| 11.09.2026 | 15,63 | 16,07 | 15,63 | 15,73 | 1,09% | 65,00 |
| 10.09.2026 | 15,58 | 15,88 | 15,56 | 15,56 | 0,13% | 160,00 |
| 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 |