43,275€
3,16%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 42,75 | 42,75 | 42,75 | 42,75 | 1,91% | - |
| 14.10.2025 | 41,95 | 41,95 | 41,95 | 41,95 | -1,64% | - |
| 13.10.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 1,91% | - |
| 10.10.2025 | 41,85 | 41,85 | 41,85 | 41,85 | -1,88% | - |
| 09.10.2025 | 42,65 | 42,65 | 42,65 | 42,65 | 0,24% | - |
| 08.10.2025 | 42,10 | 42,55 | 42,10 | 42,55 | -3,19% | 173,00 |
| 07.10.2025 | 43,95 | 43,95 | 43,95 | 43,95 | 0,34% | - |
| 06.10.2025 | 43,45 | 43,95 | 43,45 | 43,80 | 1,27% | 800,00 |
| 03.10.2025 | 43,30 | 43,30 | 43,25 | 43,25 | -2,04% | 5,00 |
| 02.10.2025 | 44,15 | 44,15 | 44,15 | 44,15 | 2,91% | - |
| 01.10.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -2,05% | - |
| 30.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,57% | - |
| 29.09.2025 | 44,50 | 44,50 | 44,50 | 44,50 | 0,79% | - |
| 26.09.2025 | 44,15 | 44,15 | 44,15 | 44,15 | -1,34% | - |
| 25.09.2025 | 44,75 | 44,75 | 44,75 | 44,75 | 1,02% | - |
| 24.09.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,67% | - |
| 23.09.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,11% | 85,00 |
| 22.09.2025 | 44,65 | 44,65 | 44,65 | 44,65 | -1,22% | - |
| 19.09.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 18.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 17.09.2025 | 45,00 | 45,00 | 44,20 | 44,20 | -2,64% | 5,00 |
| 16.09.2025 | 44,80 | 45,40 | 44,80 | 45,40 | 3,89% | 159,00 |
| 15.09.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 0,69% | - |
| 12.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,70% | - |
| 11.09.2025 | 42,98 | 43,23 | 42,63 | 43,10 | -1,49% | - |
| 10.09.2025 | 43,75 | 43,75 | 43,75 | 43,75 | 0,06% | - |
| 09.09.2025 | 43,88 | 44,18 | 43,48 | 43,73 | -0,34% | - |
| 08.09.2025 | 43,63 | 44,23 | 42,93 | 43,88 | 0,52% | 21,00 |
| 05.09.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 1,63% | - |
| 04.09.2025 | 42,95 | 42,95 | 42,95 | 42,95 | 0,47% | - |
| 03.09.2025 | 42,75 | 42,75 | 42,75 | 42,75 | -1,61% | - |
| 02.09.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 0,12% | - |
| 01.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,57% | - |
| 29.08.2025 | 43,65 | 43,65 | 43,65 | 43,65 | 0,46% | - |
| 28.08.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 1,88% | - |
| 27.08.2025 | 42,65 | 42,65 | 42,65 | 42,65 | -0,47% | - |
| 26.08.2025 | 42,85 | 42,85 | 42,85 | 42,85 | 0,00% | - |
| 25.08.2025 | 42,85 | 42,85 | 42,85 | 42,85 | 1,30% | - |
| 22.08.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,08% | - |
| 21.08.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 0,24% | - |
| 20.08.2025 | 41,45 | 41,75 | 41,45 | 41,75 | -0,71% | 5,00 |
| 19.08.2025 | 42,05 | 42,05 | 42,05 | 42,05 | 0,72% | - |
| 18.08.2025 | 41,75 | 41,75 | 41,75 | 41,75 | 1,58% | - |
| 15.08.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,84% | - |
| 14.08.2025 | 41,60 | 41,60 | 41,45 | 41,45 | 0,12% | 156,00 |
| 13.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,10% | - |
| 12.08.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,85% | - |
| 11.08.2025 | 41,20 | 41,30 | 41,20 | 41,30 | 0,85% | 220,00 |
| 08.08.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -0,73% | - |
| 07.08.2025 | 41,25 | 41,25 | 41,25 | 41,25 | 0,98% | - |
| 06.08.2025 | 40,85 | 40,85 | 40,85 | 40,85 | 1,49% | - |
| 05.08.2025 | 40,65 | 40,65 | 40,25 | 40,25 | -0,62% | 89,00 |
| 04.08.2025 | 40,00 | 40,50 | 40,00 | 40,50 | 1,12% | 18,00 |
| 01.08.2025 | 40,60 | 40,60 | 40,05 | 40,05 | -1,96% | 102,00 |
| 31.07.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -1,45% | - |
| 30.07.2025 | 41,45 | 41,45 | 41,45 | 41,45 | -1,31% | - |
| 29.07.2025 | 41,35 | 42,10 | 41,35 | 42,00 | 3,83% | 149,00 |
| 28.07.2025 | 40,45 | 40,45 | 40,45 | 40,45 | 0,37% | - |
| 25.07.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,37% | - |
| 24.07.2025 | 40,15 | 40,15 | 40,15 | 40,15 | 1,65% | - |
| 23.07.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | - |
| 22.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 21.07.2025 | 40,15 | 40,20 | 40,15 | 40,20 | 1,26% | 5,00 |
| 18.07.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 1,15% | - |
| 17.07.2025 | 39,25 | 39,25 | 39,25 | 39,25 | 1,68% | - |
| 16.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 15.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 14.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,26% | - |
| 11.07.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,39% | - |
| 10.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,48% | - |
| 09.07.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 1,23% | - |
| 08.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 07.07.2025 | 36,00 | 37,05 | 36,00 | 37,00 | 0,95% | 420,00 |
| 04.07.2025 | 36,65 | 36,65 | 36,65 | 36,65 | 0,69% | - |
| 03.07.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 02.07.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,50% | 3,00 |
| 01.07.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,08% | - |
| 30.06.2025 | 37,55 | 37,55 | 36,95 | 36,95 | -1,07% | 45,00 |
| 27.06.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 0,54% | - |
| 26.06.2025 | 37,15 | 37,15 | 37,15 | 37,15 | -0,27% | - |
| 25.06.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -1,84% | - |
| 24.06.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 1,74% | - |
| 23.06.2025 | 37,90 | 37,90 | 37,30 | 37,30 | -3,49% | 70,00 |
| 20.06.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,26% | - |
| 19.06.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -0,13% | - |
| 18.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 17.06.2025 | 38,40 | 39,20 | 38,40 | 39,20 | 1,03% | 13,00 |
| 16.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,51% | - |
| 13.06.2025 | 37,85 | 37,85 | 37,85 | 37,85 | -1,05% | - |
| 12.06.2025 | 38,25 | 38,25 | 38,25 | 38,25 | -0,39% | - |
| 11.06.2025 | 37,65 | 38,40 | 37,65 | 38,40 | -0,90% | 244,00 |
| 10.06.2025 | 38,75 | 38,75 | 38,75 | 38,75 | 0,13% | - |
| 09.06.2025 | 38,65 | 38,70 | 38,65 | 38,70 | 3,06% | 61,00 |
| 06.06.2025 | 37,55 | 37,55 | 37,55 | 37,55 | 1,76% | - |
| 05.06.2025 | 36,90 | 36,90 | 36,90 | 36,90 | 1,51% | - |
| 04.06.2025 | 36,35 | 36,35 | 36,35 | 36,35 | 0,69% | - |
| 03.06.2025 | 36,10 | 36,10 | 36,10 | 36,10 | 4,34% | - |
| 02.06.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,84% | - |
| 30.05.2025 | 35,05 | 35,25 | 35,05 | 35,25 | -0,14% | 200,00 |
| 29.05.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -1,12% | - |