64,150€
0,55%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 63,60 | 63,80 | 63,60 | 63,80 | -4,92% | 173,00 |
| 22.05.2026 | 67,10 | 67,10 | 67,10 | 67,10 | 0,15% | - |
| 21.05.2026 | 67,00 | 67,00 | 67,00 | 67,00 | -0,45% | - |
| 20.05.2026 | 66,00 | 67,30 | 66,00 | 67,30 | 0,75% | 2,00 |
| 19.05.2026 | 66,80 | 66,80 | 66,80 | 66,80 | 0,75% | - |
| 18.05.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -0,15% | - |
| 15.05.2026 | 64,90 | 66,40 | 64,90 | 66,40 | 0,76% | 200,00 |
| 14.05.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,61% | - |
| 13.05.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,87% | - |
| 12.05.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,31% | - |
| 11.05.2026 | 61,30 | 64,50 | 61,30 | 64,50 | 10,26% | 10,00 |
| 08.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -1,35% | - |
| 07.05.2026 | 59,00 | 59,30 | 59,00 | 59,30 | -5,87% | 3,00 |
| 06.05.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 4,13% | - |
| 05.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 04.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -2,38% | - |
| 30.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,10% | - |
| 29.04.2026 | 63,70 | 63,70 | 63,70 | 63,70 | 1,92% | - |
| 28.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 27.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,32% | - |
| 24.04.2026 | 63,30 | 63,30 | 63,30 | 63,30 | 0,80% | - |
| 23.04.2026 | 62,80 | 62,80 | 62,80 | 62,80 | -1,72% | - |
| 22.04.2026 | 63,90 | 63,90 | 63,90 | 63,90 | -0,93% | - |
| 21.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 2,87% | - |
| 20.04.2026 | 62,70 | 62,70 | 62,70 | 62,70 | -2,49% | - |
| 17.04.2026 | 64,30 | 64,30 | 64,30 | 64,30 | -0,31% | - |
| 16.04.2026 | 65,00 | 65,00 | 64,50 | 64,50 | -0,77% | 28,00 |
| 15.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -2,26% | - |
| 14.04.2026 | 66,60 | 66,60 | 66,50 | 66,50 | 0,45% | 35,00 |
| 13.04.2026 | 66,20 | 66,20 | 66,20 | 66,20 | -3,78% | - |
| 10.04.2026 | 68,80 | 68,80 | 68,80 | 68,80 | 2,53% | - |
| 09.04.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,18% | - |
| 08.04.2026 | 69,10 | 69,10 | 67,90 | 67,90 | 2,11% | 21,00 |
| 07.04.2026 | 65,40 | 66,50 | 65,40 | 66,50 | 2,15% | 25,00 |
| 02.04.2026 | 64,40 | 65,10 | 64,40 | 65,10 | -0,46% | 19,00 |
| 01.04.2026 | 65,40 | 65,40 | 65,40 | 65,40 | 1,40% | - |
| 31.03.2026 | 64,00 | 64,50 | 64,00 | 64,50 | 1,74% | 25,00 |
| 30.03.2026 | 63,40 | 63,40 | 63,40 | 63,40 | -3,94% | - |
| 27.03.2026 | 66,00 | 66,00 | 66,00 | 66,00 | -0,15% | - |
| 26.03.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -1,64% | - |
| 25.03.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 5,49% | - |
| 24.03.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,16% | - |
| 23.03.2026 | 63,90 | 63,90 | 63,80 | 63,80 | -6,59% | 100,00 |
| 20.03.2026 | 68,30 | 68,30 | 68,30 | 68,30 | -0,73% | - |
| 19.03.2026 | 69,10 | 69,10 | 68,80 | 68,80 | 0,88% | 100,00 |
| 18.03.2026 | 67,30 | 68,20 | 67,30 | 68,20 | 4,92% | 6,00 |
| 17.03.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -0,46% | - |
| 16.03.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -1,80% | - |
| 13.03.2026 | 66,50 | 66,50 | 66,50 | 66,50 | 1,06% | - |
| 12.03.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -0,45% | - |
| 11.03.2026 | 66,10 | 66,10 | 66,10 | 66,10 | -1,64% | - |
| 10.03.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 2,91% | - |
| 09.03.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -2,10% | - |
| 06.03.2026 | 67,10 | 67,10 | 66,60 | 66,70 | 0,45% | 450,00 |
| 05.03.2026 | 66,40 | 66,40 | 66,40 | 66,40 | -0,45% | - |
| 04.03.2026 | 67,30 | 67,30 | 66,70 | 66,70 | -2,06% | 35,00 |
| 03.03.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 0,74% | 1,00 |
| 02.03.2026 | 67,60 | 67,60 | 67,60 | 67,60 | -0,29% | - |
| 27.02.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -0,29% | - |
| 26.02.2026 | 68,00 | 68,00 | 68,00 | 68,00 | -1,02% | - |
| 25.02.2026 | 68,10 | 68,70 | 68,10 | 68,70 | 2,38% | 37,00 |
| 24.02.2026 | 67,10 | 67,10 | 67,10 | 67,10 | -1,47% | - |
| 23.02.2026 | 68,10 | 68,10 | 68,10 | 68,10 | 0,74% | - |
| 20.02.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,45% | - |
| 19.02.2026 | 66,80 | 67,30 | 66,80 | 67,30 | -0,30% | 8,00 |
| 18.02.2026 | 65,30 | 67,50 | 65,30 | 67,50 | 10,66% | 150,00 |
| 17.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,16% | - |
| 16.02.2026 | 60,30 | 61,10 | 60,30 | 61,10 | 2,00% | 15,00 |
| 13.02.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,66% | - |
| 12.02.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,67% | - |
| 11.02.2026 | 59,90 | 59,90 | 59,90 | 59,90 | -0,17% | - |
| 10.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,50% | 70,00 |
| 09.02.2026 | 60,30 | 60,30 | 60,30 | 60,30 | 0,17% | - |
| 06.02.2026 | 58,40 | 60,20 | 58,40 | 60,20 | 2,91% | 8,00 |
| 05.02.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -4,10% | - |
| 04.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 2,01% | - |
| 03.02.2026 | 59,80 | 59,80 | 59,80 | 59,80 | 0,17% | - |
| 02.02.2026 | 58,60 | 59,70 | 58,60 | 59,70 | 1,88% | 40,00 |
| 30.01.2026 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 29.01.2026 | 59,05 | 59,85 | 58,65 | 59,20 | 1,37% | - |
| 28.01.2026 | 58,60 | 58,60 | 58,20 | 58,40 | 4,85% | 46,00 |
| 27.01.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,54% | - |
| 26.01.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,54% | - |
| 23.01.2026 | 55,40 | 55,70 | 55,40 | 55,70 | -0,54% | 1,00 |
| 22.01.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 1,27% | 110,00 |
| 21.01.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -0,36% | - |
| 20.01.2026 | 54,90 | 55,50 | 54,90 | 55,50 | 0,36% | 47,00 |
| 19.01.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -1,78% | - |
| 16.01.2026 | 55,00 | 56,30 | 55,00 | 56,30 | 1,26% | 364,00 |
| 15.01.2026 | 55,60 | 55,70 | 55,60 | 55,60 | -1,24% | 52,00 |
| 14.01.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,53% | - |
| 13.01.2026 | 52,20 | 56,60 | 52,20 | 56,60 | 8,43% | 15,00 |
| 12.01.2026 | 52,10 | 52,20 | 52,10 | 52,20 | 2,35% | 2,00 |
| 09.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 08.01.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 07.01.2026 | 50,10 | 51,00 | 50,10 | 51,00 | 2,00% | 52,00 |
| 06.01.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 05.01.2026 | 49,85 | 50,00 | 49,85 | 50,00 | 1,32% | 16,00 |
| 02.01.2026 | 49,40 | 49,40 | 49,35 | 49,35 | -0,90% | - |
| 30.12.2025 | 49,05 | 50,40 | 49,05 | 49,80 | 3,64% | 20,00 |