80,700€
0,50%
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 | 79,70 | 80,70 | 78,90 | 80,70 | 0,50% | - |
| 11.11.2026 | 80,30 | 80,35 | 80,25 | 80,30 | 0,19% | - |
| 10.11.2026 | 80,45 | 80,70 | 79,40 | 80,15 | -0,56% | - |
| 09.11.2026 | 79,20 | 80,75 | 79,05 | 80,60 | 2,74% | 34,00 |
| 06.11.2026 | 81,15 | 81,15 | 77,25 | 78,45 | -3,45% | - |
| 05.11.2026 | 79,95 | 81,95 | 78,60 | 81,25 | 1,31% | - |
| 04.11.2026 | 79,70 | 80,65 | 79,05 | 80,20 | 0,63% | - |
| 03.11.2026 | 77,45 | 81,60 | 77,05 | 79,70 | 3,37% | 30,00 |
| 02.11.2026 | 77,40 | 78,35 | 76,60 | 77,10 | -0,77% | - |
| 30.10.2026 | 77,20 | 77,80 | 76,05 | 77,70 | 0,65% | - |
| 29.10.2026 | 78,10 | 78,30 | 76,90 | 77,20 | -1,03% | 15,00 |
| 28.10.2026 | 77,90 | 79,15 | 77,80 | 78,00 | 0,26% | - |
| 27.10.2026 | 77,85 | 78,70 | 77,70 | 77,80 | 0,00% | 495,00 |
| 26.10.2026 | 76,75 | 78,20 | 76,65 | 77,80 | 4,71% | 24,00 |
| 23.10.2026 | 77,30 | 77,45 | 74,20 | 74,30 | -3,69% | 175,00 |
| 22.10.2026 | 79,70 | 79,90 | 77,10 | 77,15 | -3,32% | - |
| 21.10.2026 | 78,80 | 79,90 | 77,95 | 79,80 | 2,24% | 90,00 |
| 20.10.2026 | 79,50 | 79,50 | 77,50 | 78,05 | -1,70% | - |
| 19.10.2026 | 78,50 | 79,50 | 78,00 | 79,40 | 1,28% | - |
| 16.10.2026 | 78,85 | 79,85 | 78,20 | 78,40 | -0,51% | 60,00 |
| 15.10.2026 | 78,80 | 78,90 | 78,80 | 78,80 | -1,25% | - |
| 14.10.2026 | 80,55 | 82,15 | 79,20 | 79,80 | -0,87% | 14,00 |
| 13.10.2026 | 80,15 | 80,70 | 79,55 | 80,50 | 0,12% | 28,00 |
| 12.10.2026 | 79,35 | 80,90 | 79,05 | 80,40 | 1,39% | - |
| 09.10.2026 | 77,65 | 79,40 | 76,90 | 79,30 | 2,06% | - |
| 08.10.2026 | 76,95 | 78,40 | 76,95 | 77,70 | 0,91% | - |
| 07.10.2026 | 79,50 | 79,50 | 76,55 | 77,00 | -3,02% | - |
| 06.10.2026 | 81,80 | 81,80 | 79,15 | 79,40 | -3,05% | 9,00 |
| 05.10.2026 | 82,05 | 82,55 | 81,55 | 81,90 | -0,36% | - |
| 02.10.2026 | 81,85 | 82,70 | 80,30 | 82,20 | 1,11% | 900,00 |
| 01.10.2026 | 81,10 | 82,50 | 78,90 | 81,30 | 0,00% | 2.515,00 |
| 30.09.2026 | 76,85 | 81,80 | 76,80 | 81,30 | 5,86% | 45,00 |
| 29.09.2026 | 78,95 | 78,95 | 76,70 | 76,80 | -2,78% | 5,00 |
| 28.09.2026 | 78,00 | 80,25 | 77,95 | 79,00 | 1,28% | 26,00 |
| 25.09.2026 | 76,90 | 78,35 | 76,90 | 78,00 | 1,30% | - |
| 24.09.2026 | 74,65 | 77,90 | 74,65 | 77,00 | 2,94% | - |
| 23.09.2026 | 75,40 | 75,75 | 74,70 | 74,80 | -0,80% | - |
| 22.09.2026 | 75,55 | 75,80 | 74,90 | 75,40 | 0,00% | - |
| 21.09.2026 | 75,85 | 75,85 | 75,15 | 75,40 | -0,66% | 28,00 |
| 18.09.2026 | 75,35 | 76,00 | 74,65 | 75,90 | 0,66% | - |
| 17.09.2026 | 74,00 | 75,55 | 74,00 | 75,40 | 1,21% | - |
| 16.09.2026 | 74,30 | 74,95 | 73,65 | 74,50 | 0,40% | - |
| 15.09.2026 | 74,45 | 74,50 | 73,25 | 74,20 | -0,40% | - |
| 14.09.2026 | 73,25 | 74,75 | 73,25 | 74,50 | 1,50% | 15,00 |
| 11.09.2026 | 72,90 | 73,65 | 72,90 | 73,40 | -0,27% | - |
| 10.09.2026 | 72,95 | 74,05 | 72,85 | 73,60 | 0,68% | 21,00 |
| 09.09.2026 | 71,85 | 73,25 | 71,85 | 73,10 | 1,67% | - |
| 08.09.2026 | 73,00 | 73,60 | 71,60 | 71,90 | -1,51% | 81,00 |
| 07.09.2026 | 71,55 | 73,25 | 71,55 | 73,00 | 1,96% | 9,00 |
| 04.09.2026 | 70,15 | 71,80 | 69,70 | 71,60 | 1,99% | - |
| 03.09.2026 | 69,70 | 70,50 | 69,60 | 70,20 | 0,93% | - |
| 02.09.2026 | 70,05 | 70,50 | 69,05 | 69,55 | -0,64% | - |
| 01.09.2026 | 69,40 | 70,95 | 69,30 | 70,00 | 0,21% | - |
| 31.08.2026 | 69,45 | 70,25 | 69,45 | 69,85 | 0,22% | - |
| 28.08.2026 | 69,40 | 69,80 | 68,90 | 69,70 | 0,14% | - |
| 27.08.2026 | 69,50 | 69,80 | 69,05 | 69,60 | -1,56% | - |
| 26.08.2026 | 71,45 | 71,45 | 69,65 | 70,70 | -1,12% | - |
| 25.08.2026 | 70,40 | 71,60 | 70,05 | 71,50 | 1,56% | - |
| 24.08.2026 | 68,60 | 70,95 | 68,25 | 70,40 | 2,62% | - |
| 21.08.2026 | 66,55 | 68,80 | 66,45 | 68,60 | 3,16% | 26,00 |
| 20.08.2026 | 66,20 | 66,50 | 66,15 | 66,50 | -2,21% | - |
| 19.08.2026 | 67,40 | 68,90 | 67,30 | 68,00 | 22,30% | - |
| 05.05.2026 | 55,10 | 55,75 | 54,60 | 55,60 | 0,82% | - |
| 04.05.2026 | 55,35 | 56,00 | 54,95 | 55,15 | -3,75% | - |
| 30.04.2026 | 57,40 | 57,85 | 57,00 | 57,30 | -0,17% | - |
| 29.04.2026 | 57,60 | 58,10 | 57,30 | 57,40 | -0,35% | 14,00 |
| 28.04.2026 | 56,95 | 58,05 | 56,80 | 57,60 | 1,23% | - |
| 27.04.2026 | 57,65 | 58,00 | 56,90 | 56,90 | -1,22% | 78,00 |
| 24.04.2026 | 57,30 | 58,05 | 57,20 | 57,60 | 0,00% | 1.106,00 |
| 23.04.2026 | 57,55 | 58,25 | 57,35 | 57,60 | 0,00% | - |
| 22.04.2026 | 57,45 | 58,00 | 57,25 | 57,60 | 0,26% | 56,00 |
| 21.04.2026 | 58,10 | 58,50 | 57,40 | 57,45 | -1,12% | 4,00 |
| 20.04.2026 | 57,65 | 58,45 | 57,55 | 58,10 | 0,69% | - |
| 17.04.2026 | 58,30 | 58,60 | 57,10 | 57,70 | -0,86% | - |
| 16.04.2026 | 58,70 | 58,75 | 57,80 | 58,20 | -0,85% | - |
| 15.04.2026 | 58,70 | 59,25 | 58,20 | 58,70 | -0,17% | - |
| 14.04.2026 | 59,40 | 59,70 | 58,60 | 58,80 | -1,01% | 75,00 |
| 13.04.2026 | 60,40 | 60,60 | 59,40 | 59,40 | -1,66% | - |
| 10.04.2026 | 61,30 | 61,40 | 60,20 | 60,40 | -1,47% | - |
| 09.04.2026 | 60,00 | 61,85 | 60,00 | 61,30 | 1,83% | - |
| 08.04.2026 | 59,15 | 61,05 | 58,20 | 60,20 | 1,69% | - |
| 07.04.2026 | 58,20 | 59,50 | 58,20 | 59,20 | 3,50% | 10,00 |
| 02.04.2026 | 56,90 | 57,30 | 56,90 | 57,20 | -1,21% | 15,00 |
| 01.04.2026 | 57,35 | 58,65 | 57,20 | 57,90 | 0,87% | 198,00 |
| 31.03.2026 | 56,75 | 57,40 | 55,85 | 57,40 | 1,06% | - |
| 30.03.2026 | 55,85 | 56,85 | 55,40 | 56,80 | 1,61% | - |
| 27.03.2026 | 57,25 | 57,35 | 55,70 | 55,90 | -2,44% | - |
| 26.03.2026 | 57,00 | 57,45 | 56,85 | 57,30 | 0,53% | - |
| 25.03.2026 | 57,10 | 58,20 | 56,75 | 57,00 | -0,35% | - |
| 24.03.2026 | 55,85 | 57,80 | 55,75 | 57,20 | 1,96% | - |
| 23.03.2026 | 56,85 | 56,95 | 54,90 | 56,10 | -1,75% | 15,00 |
| 20.03.2026 | 58,80 | 59,30 | 57,00 | 57,10 | -2,89% | - |
| 19.03.2026 | 59,90 | 60,15 | 58,40 | 58,80 | -1,84% | 200,00 |
| 18.03.2026 | 58,15 | 60,00 | 58,05 | 59,90 | 3,10% | - |
| 17.03.2026 | 57,60 | 58,40 | 57,30 | 58,10 | 0,69% | 560,00 |
| 16.03.2026 | 57,65 | 58,10 | 57,25 | 57,70 | 0,17% | - |
| 13.03.2026 | 58,35 | 58,55 | 56,45 | 57,60 | -1,37% | - |
| 12.03.2026 | 59,20 | 60,00 | 58,40 | 58,40 | -1,52% | - |
| 11.03.2026 | 59,05 | 59,30 | 58,40 | 59,30 | 0,34% | - |
| 10.03.2026 | 58,40 | 59,65 | 57,55 | 59,10 | 1,37% | - |