11,895€
-2,10%
Echtzeit-Aktienkurs Wallenius Wilhelmsen ASA
Bid:
Ask:
Aktienkurse zur Wallenius Wilhelmsen ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,31 | 12,32 | 11,88 | 11,90 | -2,10% | 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 |
| 21.04.2026 | 10,77 | 10,80 | 10,66 | 10,66 | -0,84% | 10,00 |
| 20.04.2026 | 10,60 | 10,88 | 10,60 | 10,75 | 0,66% | 950,00 |
| 17.04.2026 | 10,92 | 10,94 | 10,68 | 10,68 | -2,38% | 100,00 |
| 16.04.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | 3.000,00 |
| 15.04.2026 | 11,03 | 11,07 | 10,88 | 10,88 | -1,36% | 10,00 |
| 14.04.2026 | 11,55 | 11,55 | 11,03 | 11,03 | -5,32% | 860,00 |
| 13.04.2026 | 11,60 | 11,86 | 11,57 | 11,65 | 2,55% | 7.130,00 |
| 10.04.2026 | 11,69 | 11,69 | 11,36 | 11,36 | -2,82% | 336,00 |
| 09.04.2026 | 11,28 | 11,69 | 11,28 | 11,69 | 3,45% | - |
| 08.04.2026 | 11,62 | 11,62 | 11,10 | 11,30 | -0,53% | 227,00 |
| 07.04.2026 | 11,56 | 11,56 | 11,36 | 11,36 | 1,16% | 1.142,00 |
| 02.04.2026 | 11,16 | 11,36 | 11,16 | 11,23 | -0,35% | 366,00 |
| 01.04.2026 | 10,87 | 11,49 | 10,87 | 11,27 | 3,97% | 1.426,00 |
| 31.03.2026 | 10,65 | 10,84 | 10,48 | 10,84 | 2,85% | 822,00 |
| 30.03.2026 | 10,39 | 10,54 | 10,39 | 10,54 | 0,76% | - |
| 27.03.2026 | 10,72 | 10,72 | 10,46 | 10,46 | -2,24% | 10,00 |
| 26.03.2026 | 10,67 | 11,06 | 10,67 | 10,70 | -0,37% | 1.857,00 |
| 25.03.2026 | 10,86 | 10,86 | 10,74 | 10,74 | -1,20% | 25,00 |
| 24.03.2026 | 10,09 | 10,87 | 10,09 | 10,87 | 6,99% | - |
| 23.03.2026 | 10,31 | 10,31 | 10,16 | 10,16 | -2,40% | 300,00 |
| 20.03.2026 | 11,12 | 11,12 | 10,41 | 10,41 | -6,72% | - |
| 19.03.2026 | 11,21 | 11,44 | 11,16 | 11,16 | -0,45% | 2.348,00 |
| 18.03.2026 | 10,76 | 11,21 | 10,76 | 11,21 | 5,26% | - |
| 17.03.2026 | 10,32 | 10,95 | 10,32 | 10,65 | 2,70% | 774,00 |
| 16.03.2026 | 10,20 | 10,48 | 10,20 | 10,37 | -0,29% | 4.249,00 |
| 13.03.2026 | 10,98 | 10,98 | 10,08 | 10,40 | -5,28% | 3.953,00 |
| 12.03.2026 | 10,83 | 11,08 | 10,83 | 10,98 | 0,46% | 1.020,00 |
| 11.03.2026 | 11,00 | 11,00 | 10,93 | 10,93 | 0,28% | - |
| 10.03.2026 | 11,04 | 11,12 | 10,90 | 10,90 | -8,48% | 1.557,00 |
| 09.03.2026 | 11,60 | 11,91 | 11,60 | 11,91 | 1,10% | - |
| 06.03.2026 | 11,91 | 12,01 | 11,78 | 11,78 | 1,64% | 370,00 |
| 05.03.2026 | 11,82 | 12,13 | 11,59 | 11,59 | -2,69% | 350,00 |
| 04.03.2026 | 11,94 | 11,99 | 11,80 | 11,91 | -1,41% | 1.231,00 |
| 03.03.2026 | 12,08 | 12,12 | 11,85 | 12,08 | 0,50% | 1.366,00 |
| 02.03.2026 | 11,90 | 12,10 | 11,90 | 12,02 | 4,80% | 1.450,00 |
| 27.02.2026 | 11,35 | 11,65 | 11,35 | 11,47 | 0,53% | 2.285,00 |
| 26.02.2026 | 11,30 | 11,61 | 11,30 | 11,41 | -0,26% | 530,00 |
| 25.02.2026 | 11,28 | 11,44 | 11,28 | 11,44 | 1,51% | 200,00 |
| 24.02.2026 | 11,08 | 11,27 | 11,08 | 11,27 | 1,99% | 700,00 |
| 23.02.2026 | 11,19 | 11,47 | 11,05 | 11,05 | -1,52% | 714,00 |
| 20.02.2026 | 11,58 | 11,58 | 11,22 | 11,22 | -0,97% | 7.588,00 |
| 19.02.2026 | 11,17 | 11,64 | 11,17 | 11,33 | 1,61% | 5.350,00 |
| 18.02.2026 | 10,70 | 11,15 | 10,70 | 11,15 | 3,72% | 750,00 |
| 17.02.2026 | 10,90 | 10,90 | 10,71 | 10,75 | 0,84% | 2.449,00 |