35,075€
1,67%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 34,78 | 35,23 | 34,45 | 35,23 | 2,10% | - |
| 29.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 28.01.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 2,54% | - |
| 27.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 24.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | - |
| 23.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,02% | - |
| 22.01.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 1,03% | - |
| 21.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 20.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,74% | - |
| 17.01.2025 | 35,50 | 35,50 | 34,65 | 34,65 | -2,81% | 73,00 |
| 16.01.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,99% | - |
| 15.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -2,49% | - |
| 14.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 13.01.2025 | 36,35 | 36,60 | 36,35 | 36,60 | 1,24% | 200,00 |
| 10.01.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,14% | - |
| 09.01.2025 | 35,75 | 36,10 | 35,75 | 36,10 | 3,00% | 80,00 |
| 08.01.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,57% | - |
| 07.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,29% | - |
| 06.01.2025 | 35,35 | 35,35 | 34,95 | 34,95 | -1,83% | 48,00 |
| 03.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,15% | - |
| 02.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,90% | - |
| 30.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,30% | - |
| 27.12.2024 | 33,85 | 34,65 | 33,85 | 34,65 | 2,06% | 30,00 |
| 23.12.2024 | 33,25 | 33,95 | 33,25 | 33,95 | 3,19% | 33,00 |
| 20.12.2024 | 32,65 | 32,90 | 32,65 | 32,90 | 1,86% | - |
| 19.12.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -3,00% | - |
| 18.12.2024 | 32,45 | 33,30 | 32,45 | 33,30 | 1,06% | 29,00 |
| 17.12.2024 | 33,35 | 33,35 | 32,95 | 32,95 | -2,95% | 24,00 |
| 16.12.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,44% | 4,00 |
| 13.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,17% | - |
| 12.12.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,72% | - |
| 11.12.2024 | 34,55 | 34,80 | 34,55 | 34,80 | 0,14% | 6,00 |
| 10.12.2024 | 34,45 | 34,75 | 34,45 | 34,75 | 1,61% | 6,00 |
| 09.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,07% | - |
| 06.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,28% | - |
| 05.12.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 1,14% | - |
| 04.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,00% | - |
| 03.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 1,01% | - |
| 02.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 29.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,43% | - |
| 28.11.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,54% | - |
| 27.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |
| 26.11.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -5,90% | - |
| 25.11.2024 | 38,60 | 38,60 | 38,15 | 38,15 | 2,42% | 6,00 |
| 22.11.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,47% | - |
| 21.11.2024 | 37,43 | 37,53 | 36,75 | 37,43 | 1,29% | - |
| 20.11.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,00% | - |
| 19.11.2024 | 36,50 | 36,95 | 36,50 | 36,95 | 2,64% | 50,00 |
| 18.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 15.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,97% | - |
| 14.11.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 13.11.2024 | 34,75 | 35,90 | 34,75 | 35,90 | 2,57% | 2,00 |
| 12.11.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,60% | - |
| 11.11.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -1,01% | - |
| 08.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,61% | 44,00 |
| 07.11.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -2,56% | - |
| 06.11.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 4,46% | - |
| 05.11.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,30% | - |
| 04.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | 0,00% | - |
| 01.11.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -2,46% | - |
| 31.10.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -6,11% | 2,00 |
| 30.10.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -0,94% | - |
| 29.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,40% | - |
| 28.10.2024 | 37,30 | 37,30 | 37,05 | 37,05 | -2,24% | 134,00 |
| 25.10.2024 | 37,90 | 37,90 | 37,90 | 37,90 | -2,45% | - |
| 24.10.2024 | 38,85 | 38,85 | 38,85 | 38,85 | -1,77% | - |
| 23.10.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 1,02% | - |
| 22.10.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 1,03% | - |
| 21.10.2024 | 38,75 | 38,75 | 38,75 | 38,75 | -0,51% | - |
| 18.10.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -0,38% | - |
| 17.10.2024 | 39,10 | 39,10 | 39,10 | 39,10 | 0,39% | - |
| 16.10.2024 | 38,95 | 38,95 | 38,95 | 38,95 | -2,01% | - |
| 15.10.2024 | 40,15 | 40,15 | 39,75 | 39,75 | -1,36% | 150,00 |
| 14.10.2024 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | - |
| 11.10.2024 | 39,85 | 40,60 | 39,85 | 40,60 | 3,31% | 22,00 |
| 10.10.2024 | 39,30 | 39,30 | 39,30 | 39,30 | 0,13% | - |
| 09.10.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,64% | - |
| 08.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 07.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,38% | - |
| 04.10.2024 | 39,35 | 39,85 | 39,35 | 39,85 | 1,79% | 2,00 |
| 03.10.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 0,64% | - |
| 02.10.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 1,04% | - |
| 01.10.2024 | 38,25 | 38,50 | 38,25 | 38,50 | -0,13% | 14,00 |
| 30.09.2024 | 38,55 | 38,55 | 38,55 | 38,55 | -1,15% | - |
| 27.09.2024 | 38,20 | 39,00 | 38,20 | 39,00 | 1,56% | 2,00 |
| 26.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,26% | - |
| 25.09.2024 | 38,40 | 38,50 | 38,40 | 38,50 | 0,79% | 63,00 |
| 24.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,19% | - |
| 23.09.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 0,00% | - |
| 20.09.2024 | 37,40 | 37,75 | 37,40 | 37,75 | 2,03% | 47,00 |
| 19.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,82% | - |
| 18.09.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,82% | - |
| 17.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,97% | - |
| 16.09.2024 | 36,05 | 36,05 | 36,05 | 36,05 | 4,04% | - |
| 13.09.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,87% | - |
| 12.09.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 1,78% | - |
| 11.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -2,32% | - |
| 10.09.2024 | 34,10 | 34,55 | 34,10 | 34,55 | 0,88% | 9,00 |
| 09.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,00% | - |
| 06.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,44% | - |