84,650€
-0,24%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 84,85 | 85,05 | 83,30 | 84,65 | -0,24% | - |
| 11.11.2026 | 83,05 | 84,95 | 82,70 | 84,85 | 1,68% | 858,00 |
| 10.11.2026 | 84,15 | 84,45 | 82,25 | 83,45 | -0,60% | - |
| 09.11.2026 | 82,15 | 84,15 | 81,95 | 83,95 | 2,57% | 600,00 |
| 06.11.2026 | 84,55 | 84,65 | 81,75 | 81,85 | -3,19% | 13,00 |
| 05.11.2026 | 84,35 | 86,10 | 82,30 | 84,55 | -0,12% | - |
| 04.11.2026 | 84,45 | 85,35 | 83,25 | 84,65 | 0,00% | 720,00 |
| 03.11.2026 | 81,15 | 86,75 | 81,15 | 84,65 | 3,55% | - |
| 02.11.2026 | 83,45 | 84,75 | 81,65 | 81,75 | -1,92% | - |
| 30.10.2026 | 83,55 | 85,75 | 82,85 | 83,35 | -0,48% | 58,00 |
| 29.10.2026 | 84,55 | 85,50 | 83,65 | 83,75 | -0,89% | 13,00 |
| 28.10.2026 | 84,95 | 85,95 | 84,30 | 84,50 | -0,65% | 150,00 |
| 27.10.2026 | 84,85 | 85,50 | 84,40 | 85,05 | 0,24% | - |
| 26.10.2026 | 82,95 | 84,90 | 82,85 | 84,85 | 5,14% | - |
| 23.10.2026 | 84,80 | 85,10 | 80,05 | 80,70 | -4,78% | 960,00 |
| 22.10.2026 | 87,50 | 87,75 | 84,55 | 84,75 | -3,31% | - |
| 21.10.2026 | 86,10 | 87,70 | 86,00 | 87,65 | 2,04% | 29,00 |
| 20.10.2026 | 85,60 | 86,10 | 83,80 | 85,90 | 0,41% | - |
| 19.10.2026 | 85,70 | 86,40 | 85,25 | 85,55 | -0,18% | - |
| 16.10.2026 | 85,40 | 87,85 | 85,05 | 85,70 | 0,41% | 64,00 |
| 15.10.2026 | 85,40 | 85,40 | 85,30 | 85,35 | -1,27% | - |
| 14.10.2026 | 86,35 | 88,55 | 85,95 | 86,45 | 0,23% | 15,00 |
| 13.10.2026 | 85,55 | 86,40 | 85,15 | 86,25 | 0,82% | 280,00 |
| 12.10.2026 | 85,30 | 86,25 | 84,70 | 85,55 | 0,35% | - |
| 09.10.2026 | 83,50 | 85,70 | 82,70 | 85,25 | 1,97% | - |
| 08.10.2026 | 83,15 | 83,95 | 81,45 | 83,60 | 0,54% | - |
| 07.10.2026 | 85,65 | 85,75 | 82,70 | 83,15 | -2,29% | 207,00 |
| 06.10.2026 | 87,10 | 87,40 | 84,90 | 85,10 | -2,30% | 14,00 |
| 05.10.2026 | 87,35 | 88,50 | 87,00 | 87,10 | -0,17% | - |
| 02.10.2026 | 87,30 | 89,00 | 86,35 | 87,25 | -0,06% | - |
| 01.10.2026 | 86,60 | 88,65 | 85,60 | 87,30 | 0,23% | - |
| 30.09.2026 | 83,35 | 87,35 | 83,30 | 87,10 | 4,50% | 115,00 |
| 29.09.2026 | 85,15 | 85,20 | 82,85 | 83,35 | -2,11% | 14,00 |
| 28.09.2026 | 84,15 | 86,30 | 84,10 | 85,15 | 1,07% | 4.805,00 |
| 25.09.2026 | 83,40 | 85,30 | 83,40 | 84,25 | 0,90% | - |
| 24.09.2026 | 81,25 | 84,55 | 81,15 | 83,50 | 2,83% | - |
| 23.09.2026 | 81,85 | 81,95 | 80,65 | 81,20 | -1,16% | - |
| 22.09.2026 | 81,65 | 82,50 | 80,40 | 82,15 | 0,67% | 3.806,00 |
| 21.09.2026 | 81,15 | 82,25 | 80,70 | 81,60 | 0,49% | 29,00 |
| 18.09.2026 | 81,05 | 81,35 | 79,90 | 81,20 | 0,19% | - |
| 17.09.2026 | 79,50 | 81,30 | 79,40 | 81,05 | 2,01% | - |
| 16.09.2026 | 79,20 | 79,90 | 79,05 | 79,45 | 0,32% | - |
| 15.09.2026 | 79,05 | 79,55 | 77,85 | 79,20 | 0,19% | 504,00 |
| 14.09.2026 | 78,55 | 80,40 | 78,50 | 79,05 | 0,57% | 15,00 |
| 11.09.2026 | 78,15 | 78,90 | 78,05 | 78,60 | 0,45% | 4.600,00 |
| 10.09.2026 | 78,45 | 79,15 | 77,90 | 78,25 | -0,45% | - |
| 09.09.2026 | 76,80 | 78,85 | 76,55 | 78,60 | 2,34% | - |
| 08.09.2026 | 77,65 | 78,25 | 76,55 | 76,80 | -1,09% | 84,00 |
| 07.09.2026 | 77,45 | 78,05 | 76,70 | 77,65 | 0,32% | 814,00 |
| 04.09.2026 | 75,90 | 77,50 | 75,60 | 77,40 | 1,91% | - |
| 03.09.2026 | 75,45 | 76,15 | 74,85 | 75,95 | 0,60% | - |
| 02.09.2026 | 76,15 | 76,35 | 74,75 | 75,50 | -0,85% | 36,00 |
| 01.09.2026 | 75,20 | 76,60 | 75,10 | 76,15 | 1,20% | - |
| 31.08.2026 | 75,10 | 75,85 | 74,90 | 75,25 | 0,47% | 14,00 |
| 28.08.2026 | 74,50 | 75,10 | 74,20 | 74,90 | 0,47% | - |
| 27.08.2026 | 74,55 | 75,75 | 73,60 | 74,55 | 0,07% | - |
| 26.08.2026 | 75,70 | 75,75 | 73,95 | 74,50 | -1,52% | - |
| 25.08.2026 | 74,85 | 75,85 | 74,10 | 75,65 | 1,07% | - |
| 24.08.2026 | 73,95 | 75,20 | 73,20 | 74,85 | 1,08% | 36,00 |
| 21.08.2026 | 71,55 | 74,20 | 71,50 | 74,05 | 3,49% | 561,00 |
| 20.08.2026 | 71,55 | 71,60 | 71,40 | 71,55 | -1,51% | - |
| 19.08.2026 | 72,55 | 73,85 | 72,20 | 72,65 | 16,43% | - |
| 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% | - |