64,100€
1,67%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 60,80 | 62,60 | 60,60 | 62,40 | 2,89% | 180,00 |
| 04.05.2026 | 61,75 | 63,10 | 60,35 | 60,65 | -4,41% | 415,00 |
| 30.04.2026 | 63,45 | 64,35 | 62,75 | 63,45 | -0,24% | - |
| 29.04.2026 | 63,85 | 64,50 | 63,40 | 63,60 | -0,08% | 15,00 |
| 28.04.2026 | 62,85 | 64,25 | 62,70 | 63,65 | 1,27% | - |
| 27.04.2026 | 63,75 | 64,15 | 62,75 | 62,85 | -1,57% | 27,00 |
| 24.04.2026 | 63,40 | 64,00 | 63,20 | 63,85 | 0,79% | 150,00 |
| 23.04.2026 | 62,95 | 64,25 | 62,70 | 63,35 | 0,00% | - |
| 22.04.2026 | 64,05 | 65,85 | 63,05 | 63,35 | -0,31% | 2.162,00 |
| 21.04.2026 | 64,70 | 65,60 | 63,40 | 63,55 | -1,63% | 107,00 |
| 20.04.2026 | 63,15 | 64,95 | 62,95 | 64,60 | 1,49% | 40,00 |
| 17.04.2026 | 64,65 | 64,80 | 63,15 | 63,65 | -1,09% | 17,00 |
| 16.04.2026 | 65,15 | 65,25 | 63,95 | 64,35 | -0,77% | - |
| 15.04.2026 | 65,20 | 65,45 | 64,60 | 64,85 | -0,61% | - |
| 14.04.2026 | 66,85 | 67,15 | 65,15 | 65,25 | -2,68% | 31,00 |
| 13.04.2026 | 66,35 | 67,65 | 66,35 | 67,05 | 0,30% | 20,00 |
| 10.04.2026 | 69,25 | 69,30 | 66,80 | 66,85 | -3,33% | 56,00 |
| 09.04.2026 | 67,35 | 69,45 | 67,15 | 69,15 | 1,99% | 480,00 |
| 08.04.2026 | 69,45 | 69,65 | 65,30 | 67,80 | 0,74% | 32,00 |
| 07.04.2026 | 65,65 | 67,65 | 65,50 | 67,30 | 2,59% | 64,00 |
| 02.04.2026 | 64,45 | 65,80 | 64,40 | 65,60 | -0,30% | 1.050,00 |
| 01.04.2026 | 65,55 | 66,40 | 64,80 | 65,80 | 0,69% | - |
| 31.03.2026 | 64,50 | 65,45 | 63,10 | 65,35 | 2,27% | 180,00 |
| 30.03.2026 | 63,45 | 64,40 | 62,95 | 63,90 | 1,03% | 62,00 |
| 27.03.2026 | 66,30 | 66,45 | 63,25 | 63,25 | -4,09% | 28,00 |
| 26.03.2026 | 66,50 | 67,15 | 65,60 | 65,95 | -1,27% | - |
| 25.03.2026 | 67,45 | 67,70 | 65,90 | 66,80 | -1,18% | - |
| 24.03.2026 | 63,80 | 67,70 | 63,70 | 67,60 | 4,97% | 1.208,00 |
| 23.03.2026 | 64,35 | 65,60 | 63,45 | 64,40 | -1,15% | 29,00 |
| 20.03.2026 | 68,55 | 68,95 | 64,85 | 65,15 | -4,96% | 70,00 |
| 19.03.2026 | 69,10 | 69,45 | 67,55 | 68,55 | 0,59% | 3.000,00 |
| 18.03.2026 | 67,55 | 69,25 | 67,25 | 68,15 | 1,87% | 160,00 |
| 17.03.2026 | 65,15 | 67,30 | 65,10 | 66,90 | 2,06% | - |
| 16.03.2026 | 65,55 | 65,90 | 64,95 | 65,55 | 0,77% | 14,00 |
| 13.03.2026 | 66,85 | 66,90 | 63,55 | 65,05 | -2,69% | 228,00 |
| 12.03.2026 | 66,00 | 67,45 | 65,90 | 66,85 | 0,53% | - |
| 11.03.2026 | 66,20 | 66,90 | 65,85 | 66,50 | 0,61% | - |
| 10.03.2026 | 67,35 | 67,65 | 65,05 | 66,10 | -2,00% | - |
| 09.03.2026 | 65,35 | 67,90 | 64,90 | 67,45 | 0,67% | - |
| 06.03.2026 | 67,35 | 68,15 | 66,10 | 67,00 | 0,37% | - |
| 05.03.2026 | 66,50 | 68,00 | 66,25 | 66,75 | -0,45% | 348,00 |
| 04.03.2026 | 67,60 | 68,05 | 66,10 | 67,05 | -1,54% | - |
| 03.03.2026 | 68,25 | 69,60 | 66,90 | 68,10 | -1,09% | 93,00 |
| 02.03.2026 | 67,75 | 70,05 | 67,50 | 68,85 | 0,81% | 41,00 |
| 27.02.2026 | 68,05 | 68,90 | 67,65 | 68,30 | 0,59% | 102,00 |
| 26.02.2026 | 68,25 | 69,35 | 67,40 | 67,90 | -0,73% | - |
| 25.02.2026 | 68,15 | 69,35 | 67,75 | 68,40 | 0,22% | 232,00 |
| 24.02.2026 | 67,15 | 68,35 | 66,95 | 68,25 | 1,79% | - |
| 23.02.2026 | 68,35 | 68,80 | 66,85 | 67,05 | -2,47% | 104,00 |
| 20.02.2026 | 67,85 | 68,95 | 67,00 | 68,75 | 1,63% | 42,00 |
| 19.02.2026 | 67,15 | 68,15 | 67,05 | 67,65 | 0,82% | 146,00 |
| 18.02.2026 | 65,55 | 68,05 | 65,30 | 67,10 | 2,36% | 1.520,00 |
| 17.02.2026 | 61,35 | 65,60 | 61,10 | 65,55 | 6,33% | - |
| 16.02.2026 | 60,55 | 61,75 | 60,15 | 61,65 | 2,07% | 15,00 |
| 13.02.2026 | 60,15 | 60,70 | 59,15 | 60,40 | 0,25% | - |
| 12.02.2026 | 60,45 | 61,65 | 59,10 | 60,25 | -0,25% | - |
| 11.02.2026 | 60,05 | 60,60 | 58,95 | 60,40 | 0,75% | - |
| 10.02.2026 | 60,00 | 60,45 | 59,65 | 59,95 | -0,17% | - |
| 09.02.2026 | 60,45 | 60,55 | 59,45 | 60,05 | -0,41% | 84,00 |
| 06.02.2026 | 58,70 | 60,40 | 58,45 | 60,30 | 3,17% | 14,00 |
| 05.02.2026 | 58,85 | 60,05 | 58,05 | 58,45 | -0,68% | 10,00 |
| 04.02.2026 | 61,10 | 61,30 | 58,50 | 58,85 | -3,60% | 1.506,00 |
| 03.02.2026 | 60,05 | 61,25 | 59,90 | 61,05 | 2,01% | 109,00 |
| 02.02.2026 | 58,90 | 59,90 | 58,50 | 59,85 | 0,17% | - |
| 30.01.2026 | 59,05 | 60,35 | 58,75 | 59,75 | 0,84% | 750,00 |
| 29.01.2026 | 59,05 | 59,85 | 58,65 | 59,25 | 0,85% | 480,00 |
| 28.01.2026 | 58,80 | 59,40 | 57,85 | 58,75 | 0,77% | 1.517,00 |
| 27.01.2026 | 56,00 | 58,60 | 55,85 | 58,30 | 4,48% | - |
| 26.01.2026 | 56,15 | 56,30 | 55,55 | 55,80 | -0,53% | 520,00 |
| 23.01.2026 | 55,75 | 56,25 | 55,15 | 56,10 | 0,81% | - |
| 22.01.2026 | 55,75 | 56,75 | 55,50 | 55,65 | -0,18% | 221,00 |
| 21.01.2026 | 55,50 | 55,90 | 54,40 | 55,75 | 0,63% | 31,00 |
| 20.01.2026 | 55,15 | 55,70 | 54,85 | 55,40 | 0,27% | - |
| 19.01.2026 | 55,55 | 55,60 | 54,75 | 55,25 | -1,60% | 255,00 |
| 16.01.2026 | 55,20 | 56,60 | 55,00 | 56,15 | 1,81% | 90,00 |
| 15.01.2026 | 55,95 | 56,05 | 54,65 | 55,15 | -1,08% | - |
| 14.01.2026 | 56,40 | 56,55 | 55,15 | 55,75 | -1,06% | 15,00 |
| 13.01.2026 | 52,50 | 56,70 | 52,25 | 56,35 | 7,44% | - |
| 12.01.2026 | 52,20 | 52,70 | 51,90 | 52,45 | 0,19% | 116,00 |
| 09.01.2026 | 51,15 | 52,50 | 51,10 | 52,35 | 2,35% | 60,00 |
| 08.01.2026 | 51,30 | 51,35 | 50,40 | 51,15 | -0,58% | - |
| 07.01.2026 | 50,30 | 51,55 | 50,30 | 51,45 | 1,98% | 687,00 |
| 06.01.2026 | 50,25 | 50,90 | 50,00 | 50,45 | 0,55% | - |
| 05.01.2026 | 50,08 | 50,60 | 49,58 | 50,18 | 0,60% | 120,00 |
| 02.01.2026 | 49,88 | 50,50 | 49,63 | 49,88 | -0,20% | 15,00 |
| 30.12.2025 | 49,33 | 50,30 | 49,28 | 49,98 | 1,42% | - |
| 29.12.2025 | 48,33 | 49,43 | 48,23 | 49,28 | 2,50% | 143,00 |
| 23.12.2025 | 47,98 | 48,13 | 47,03 | 48,08 | 0,21% | 122,00 |
| 22.12.2025 | 48,18 | 48,65 | 47,68 | 47,98 | -0,52% | 14,00 |
| 19.12.2025 | 49,18 | 49,33 | 47,70 | 48,23 | -1,98% | 1.496,00 |
| 18.12.2025 | 48,43 | 49,33 | 48,35 | 49,20 | 1,76% | - |
| 17.12.2025 | 48,93 | 49,05 | 48,18 | 48,35 | -0,97% | - |
| 16.12.2025 | 48,38 | 48,88 | 47,88 | 48,83 | 0,62% | 348,00 |
| 15.12.2025 | 49,28 | 49,38 | 48,15 | 48,53 | -1,22% | 15,00 |
| 12.12.2025 | 50,08 | 50,25 | 49,03 | 49,13 | -1,70% | - |
| 11.12.2025 | 48,93 | 50,03 | 48,93 | 49,98 | 1,63% | 390,00 |
| 10.12.2025 | 48,53 | 49,35 | 48,18 | 49,18 | 1,44% | - |
| 09.12.2025 | 48,88 | 49,05 | 48,43 | 48,48 | -0,82% | - |
| 08.12.2025 | 47,98 | 49,13 | 47,98 | 48,88 | 1,66% | 214,00 |
| 05.12.2025 | 48,28 | 48,33 | 47,70 | 48,08 | -0,21% | 525,00 |