506,455NOK
-0,68%
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 | 501,24 | 509,94 | 500,98 | 509,93 | 0,78% | - |
| 14.10.2025 | 506,00 | 506,00 | 506,00 | 506,00 | 2,43% | 18,00 |
| 13.10.2025 | 476,00 | 494,00 | 475,00 | 494,00 | -0,19% | 155,00 |
| 10.10.2025 | 491,44 | 498,28 | 489,95 | 494,93 | 0,80% | - |
| 09.10.2025 | 491,00 | 491,00 | 491,00 | 491,00 | -1,01% | 10,00 |
| 08.10.2025 | 489,12 | 496,64 | 488,06 | 496,00 | 0,86% | - |
| 07.10.2025 | 511,52 | 511,52 | 491,28 | 491,77 | -2,62% | - |
| 06.10.2025 | 511,00 | 511,00 | 505,00 | 505,00 | -0,69% | 4.075,00 |
| 03.10.2025 | 507,62 | 508,50 | 507,46 | 508,50 | -0,68% | - |
| 02.10.2025 | 512,00 | 512,00 | 512,00 | 512,00 | -0,39% | 1,00 |
| 01.10.2025 | 514,00 | 514,00 | 514,00 | 514,00 | 1,60% | 1,00 |
| 30.09.2025 | 514,38 | 514,38 | 501,38 | 505,89 | -1,58% | - |
| 29.09.2025 | 521,00 | 521,00 | 510,00 | 514,00 | -0,85% | 145,00 |
| 25.09.2025 | 524,89 | 531,72 | 518,40 | 518,40 | -1,25% | - |
| 24.09.2025 | 521,79 | 525,14 | 518,08 | 524,97 | 0,62% | - |
| 23.09.2025 | 525,19 | 527,86 | 518,09 | 521,73 | -0,81% | - |
| 22.09.2025 | 523,00 | 527,00 | 523,00 | 526,00 | -0,58% | 151,00 |
| 18.09.2025 | 520,89 | 530,69 | 520,30 | 529,07 | 1,32% | - |
| 17.09.2025 | 524,93 | 525,71 | 517,14 | 522,16 | -0,51% | - |
| 16.09.2025 | 519,64 | 525,00 | 519,40 | 524,83 | 0,73% | - |
| 15.09.2025 | 506,00 | 521,00 | 506,00 | 521,00 | 3,99% | 71,00 |
| 11.09.2025 | 501,00 | 501,00 | 501,00 | 501,00 | 0,17% | 10,00 |
| 10.09.2025 | 512,99 | 512,99 | 499,73 | 500,15 | -2,22% | - |
| 09.09.2025 | 515,81 | 516,61 | 511,40 | 511,48 | -0,49% | - |
| 08.09.2025 | 514,00 | 521,00 | 511,00 | 514,00 | -1,15% | 181,00 |
| 05.09.2025 | 508,00 | 520,00 | 508,00 | 520,00 | 2,16% | 62,00 |
| 04.09.2025 | 509,00 | 509,00 | 509,00 | 509,00 | 0,98% | 49,00 |
| 03.09.2025 | 500,99 | 506,06 | 499,91 | 504,04 | 0,18% | - |
| 02.09.2025 | 507,73 | 510,73 | 501,47 | 503,13 | -1,54% | - |
| 01.09.2025 | 515,00 | 515,00 | 511,00 | 511,00 | -0,58% | 28,00 |
| 29.08.2025 | 514,00 | 514,00 | 514,00 | 514,00 | -1,34% | 103,00 |
| 28.08.2025 | 521,00 | 521,00 | 521,00 | 521,00 | 0,97% | 1.897,00 |
| 27.08.2025 | 516,00 | 516,00 | 516,00 | 516,00 | 2,00% | 138,00 |
| 26.08.2025 | 511,20 | 511,58 | 500,74 | 505,89 | -1,00% | - |
| 25.08.2025 | 508,00 | 511,00 | 504,00 | 511,00 | 0,39% | 3.932,00 |
| 22.08.2025 | 509,00 | 509,00 | 509,00 | 509,00 | 1,18% | 143,00 |
| 21.08.2025 | 501,42 | 503,69 | 501,16 | 503,07 | -1,55% | - |
| 20.08.2025 | 511,00 | 511,00 | 511,00 | 511,00 | 2,08% | 100,00 |
| 19.08.2025 | 502,36 | 506,82 | 500,60 | 500,61 | -0,28% | - |
| 18.08.2025 | 502,00 | 502,00 | 502,00 | 502,00 | 0,31% | 158,00 |
| 15.08.2025 | 493,15 | 506,61 | 493,15 | 500,43 | -1,10% | - |
| 14.08.2025 | 506,00 | 506,00 | 506,00 | 506,00 | 1,31% | 116,00 |
| 13.08.2025 | 493,55 | 501,68 | 492,78 | 499,47 | 1,01% | - |
| 12.08.2025 | 487,50 | 496,00 | 487,50 | 494,50 | 1,15% | 592,00 |
| 11.08.2025 | 492,98 | 494,24 | 485,40 | 488,86 | -1,11% | - |
| 08.08.2025 | 491,28 | 500,05 | 491,28 | 494,33 | 0,58% | - |
| 07.08.2025 | 491,50 | 491,50 | 491,50 | 491,50 | 0,07% | 96,00 |
| 06.08.2025 | 488,12 | 495,08 | 488,12 | 491,15 | 0,54% | - |
| 05.08.2025 | 491,50 | 491,50 | 488,50 | 488,50 | 1,83% | 75,00 |
| 04.08.2025 | 477,38 | 481,11 | 477,38 | 479,74 | 0,88% | - |
| 01.08.2025 | 481,03 | 481,03 | 473,36 | 475,56 | -0,71% | - |
| 31.07.2025 | 482,59 | 482,59 | 474,92 | 478,94 | -0,35% | - |
| 30.07.2025 | 490,82 | 490,82 | 477,96 | 480,61 | -2,32% | - |
| 29.07.2025 | 492,00 | 492,00 | 491,50 | 492,00 | 0,45% | 104,00 |
| 28.07.2025 | 482,96 | 491,83 | 482,96 | 489,78 | 1,54% | - |
| 25.07.2025 | 480,22 | 484,23 | 479,49 | 482,35 | 0,07% | - |
| 24.07.2025 | 481,00 | 482,00 | 481,00 | 482,00 | 0,84% | 178,00 |
| 23.07.2025 | 478,00 | 478,00 | 478,00 | 478,00 | 2,14% | 200,00 |
| 22.07.2025 | 468,00 | 468,00 | 468,00 | 468,00 | -1,47% | 100,00 |
| 21.07.2025 | 475,00 | 475,00 | 475,00 | 475,00 | -0,56% | 2.000,00 |
| 18.07.2025 | 476,58 | 479,10 | 474,54 | 477,69 | 0,22% | - |
| 17.07.2025 | 470,73 | 478,21 | 469,37 | 476,63 | 1,42% | - |
| 16.07.2025 | 463,60 | 471,11 | 461,57 | 469,94 | 1,37% | - |
| 15.07.2025 | 463,82 | 464,89 | 459,17 | 463,58 | 0,10% | - |
| 14.07.2025 | 460,55 | 463,45 | 459,36 | 463,12 | 0,38% | - |
| 11.07.2025 | 458,21 | 466,28 | 458,21 | 461,36 | 0,94% | - |
| 10.07.2025 | 448,18 | 457,05 | 448,18 | 457,05 | 2,10% | - |
| 09.07.2025 | 441,23 | 449,65 | 441,23 | 447,65 | 1,54% | - |
| 08.07.2025 | 438,09 | 441,59 | 438,09 | 440,87 | 1,04% | - |
| 07.07.2025 | 429,26 | 438,05 | 428,53 | 436,35 | 1,44% | - |
| 04.07.2025 | 436,54 | 436,54 | 428,96 | 430,17 | -1,49% | - |
| 03.07.2025 | 434,32 | 436,68 | 432,97 | 436,67 | 0,35% | - |
| 02.07.2025 | 428,72 | 436,01 | 427,58 | 435,16 | 1,57% | - |
| 01.07.2025 | 436,64 | 436,64 | 427,41 | 428,44 | -2,52% | - |
| 30.06.2025 | 439,50 | 439,50 | 439,50 | 439,50 | -1,18% | 50,00 |
| 27.06.2025 | 438,18 | 446,76 | 438,18 | 444,75 | 0,55% | - |
| 26.06.2025 | 441,36 | 444,09 | 441,01 | 442,33 | -0,93% | - |
| 25.06.2025 | 447,50 | 447,50 | 446,50 | 446,50 | 1,78% | 66,00 |
| 24.06.2025 | 441,66 | 441,97 | 437,29 | 438,70 | -0,72% | - |
| 23.06.2025 | 446,76 | 446,86 | 437,96 | 441,88 | -1,10% | - |
| 20.06.2025 | 447,35 | 447,86 | 442,59 | 446,80 | -0,16% | - |
| 19.06.2025 | 446,00 | 447,50 | 446,00 | 447,50 | 0,10% | 1.000,00 |
| 18.06.2025 | 443,62 | 447,05 | 442,41 | 447,05 | 0,72% | - |
| 17.06.2025 | 444,80 | 446,50 | 443,84 | 443,84 | -0,09% | - |
| 16.06.2025 | 446,37 | 448,44 | 444,27 | 444,27 | -0,42% | - |
| 13.06.2025 | 443,06 | 449,05 | 443,06 | 446,12 | 0,87% | - |
| 12.06.2025 | 445,65 | 445,65 | 440,94 | 442,28 | -1,09% | - |
| 11.06.2025 | 436,65 | 447,16 | 436,65 | 447,14 | 1,74% | - |
| 10.06.2025 | 439,50 | 439,50 | 439,50 | 439,50 | -1,95% | 134,00 |
| 09.06.2025 | 448,30 | 448,33 | 448,20 | 448,25 | 2,46% | - |
| 05.06.2025 | 437,50 | 437,50 | 437,50 | 437,50 | 4,92% | 50,00 |
| 22.05.2025 | 417,00 | 417,00 | 417,00 | 417,00 | -0,36% | 28,00 |
| 16.05.2025 | 418,50 | 418,50 | 418,50 | 418,50 | 3,21% | 2,00 |
| 13.05.2025 | 409,50 | 409,50 | 405,50 | 405,50 | 1,12% | 1.647,00 |
| 12.05.2025 | 401,50 | 402,00 | 401,00 | 401,00 | 3,62% | 5.303,00 |
| 09.05.2025 | 387,00 | 387,00 | 387,00 | 387,00 | 5,16% | 1,00 |
| 08.05.2025 | 368,00 | 368,00 | 368,00 | 368,00 | -2,65% | 12,00 |
| 05.05.2025 | 378,00 | 378,00 | 378,00 | 378,00 | -4,30% | 25,00 |
| 30.04.2025 | 395,00 | 395,00 | 395,00 | 395,00 | 1,28% | 28,00 |
| 29.04.2025 | 390,00 | 390,00 | 390,00 | 390,00 | 3,45% | 10,00 |