53,400€
3,29%
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 | 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% | - |
| 09.03.2026 | 58,50 | 58,50 | 56,80 | 58,30 | -0,17% | 84,00 |
| 06.03.2026 | 58,70 | 58,75 | 57,75 | 58,40 | -0,17% | 69,00 |
| 05.03.2026 | 58,05 | 59,05 | 57,80 | 58,50 | 0,69% | - |
| 04.03.2026 | 58,65 | 58,65 | 57,25 | 58,10 | -0,85% | - |
| 03.03.2026 | 58,80 | 59,05 | 57,50 | 58,60 | -0,51% | - |
| 02.03.2026 | 59,00 | 60,05 | 58,05 | 58,90 | 0,17% | - |
| 27.02.2026 | 58,85 | 59,40 | 58,70 | 58,80 | 0,00% | - |
| 26.02.2026 | 59,10 | 59,80 | 58,60 | 58,80 | -0,68% | - |
| 25.02.2026 | 59,70 | 60,20 | 58,90 | 59,20 | -0,84% | - |
| 24.02.2026 | 58,80 | 59,90 | 58,80 | 59,70 | 0,93% | - |
| 23.02.2026 | 60,10 | 60,10 | 58,65 | 59,15 | -1,91% | 1,00 |
| 20.02.2026 | 58,60 | 60,40 | 58,45 | 60,30 | 3,08% | 360,00 |
| 19.02.2026 | 58,50 | 59,50 | 58,20 | 58,50 | -0,51% | 40,00 |
| 18.02.2026 | 56,75 | 58,90 | 56,60 | 58,80 | 3,52% | - |
| 17.02.2026 | 54,45 | 57,35 | 54,30 | 56,80 | 4,22% | - |
| 16.02.2026 | 53,30 | 54,50 | 53,20 | 54,50 | 2,25% | - |
| 13.02.2026 | 53,65 | 53,70 | 52,55 | 53,30 | -0,74% | 220,00 |
| 12.02.2026 | 53,30 | 54,90 | 52,95 | 53,70 | 0,75% | - |
| 11.02.2026 | 53,45 | 53,65 | 52,95 | 53,30 | -0,19% | - |
| 10.02.2026 | 53,15 | 53,70 | 53,15 | 53,40 | 0,19% | - |
| 09.02.2026 | 53,25 | 53,45 | 53,05 | 53,30 | 0,00% | - |
| 06.02.2026 | 52,75 | 53,40 | 52,40 | 53,30 | 1,04% | 28,00 |
| 05.02.2026 | 52,95 | 53,25 | 52,05 | 52,75 | -0,66% | - |
| 04.02.2026 | 53,55 | 53,60 | 52,95 | 53,10 | -2,75% | - |
| 03.02.2026 | 53,50 | 54,60 | 53,50 | 54,60 | 2,06% | - |
| 02.02.2026 | 52,85 | 53,50 | 52,05 | 53,50 | 0,38% | - |
| 30.01.2026 | 52,45 | 53,50 | 52,20 | 53,30 | 1,52% | - |
| 29.01.2026 | 52,75 | 53,45 | 52,35 | 52,50 | -0,47% | - |
| 28.01.2026 | 52,35 | 52,85 | 51,80 | 52,75 | 0,86% | - |
| 27.01.2026 | 50,40 | 52,40 | 50,38 | 52,30 | 3,77% | 72,00 |
| 26.01.2026 | 49,95 | 50,50 | 49,40 | 50,40 | 0,95% | - |
| 23.01.2026 | 49,70 | 50,08 | 49,43 | 49,93 | 0,55% | 1.012,00 |
| 22.01.2026 | 49,43 | 50,35 | 49,40 | 49,65 | 0,51% | - |
| 21.01.2026 | 49,60 | 50,00 | 48,53 | 49,40 | -0,30% | 266,00 |
| 20.01.2026 | 49,55 | 49,80 | 49,33 | 49,55 | -0,10% | - |
| 19.01.2026 | 50,75 | 50,80 | 49,60 | 49,60 | -2,55% | - |
| 16.01.2026 | 50,05 | 51,00 | 50,03 | 50,90 | 1,60% | - |
| 15.01.2026 | 50,70 | 51,10 | 49,78 | 50,10 | -1,38% | - |
| 14.01.2026 | 51,00 | 51,15 | 50,20 | 50,80 | -0,39% | - |
| 13.01.2026 | 47,25 | 51,25 | 47,20 | 51,00 | 7,82% | - |
| 12.01.2026 | 47,30 | 47,53 | 47,08 | 47,30 | -0,11% | 167,00 |
| 09.01.2026 | 46,53 | 47,60 | 46,50 | 47,35 | 1,72% | 58,00 |
| 08.01.2026 | 47,00 | 47,00 | 46,20 | 46,55 | -1,06% | - |
| 07.01.2026 | 46,85 | 47,23 | 46,65 | 47,05 | 0,32% | 42,00 |
| 06.01.2026 | 46,65 | 47,13 | 46,63 | 46,90 | 0,54% | - |
| 05.01.2026 | 46,50 | 46,80 | 46,28 | 46,65 | 0,32% | - |
| 02.01.2026 | 46,30 | 46,98 | 46,05 | 46,50 | 1,14% | - |
| 30.12.2025 | 45,93 | 46,00 | 45,93 | 45,98 | 0,05% | - |
| 29.12.2025 | 44,48 | 46,00 | 44,48 | 45,95 | 3,49% | 66,00 |
| 23.12.2025 | 43,78 | 44,45 | 43,23 | 44,40 | 1,49% | - |
| 22.12.2025 | 44,00 | 44,08 | 43,70 | 43,75 | -0,68% | 12,00 |
| 19.12.2025 | 45,00 | 45,03 | 43,40 | 44,05 | -2,22% | - |
| 18.12.2025 | 44,23 | 45,05 | 44,15 | 45,05 | 1,81% | - |
| 17.12.2025 | 44,30 | 44,45 | 43,88 | 44,25 | -0,11% | 315,00 |
| 16.12.2025 | 43,58 | 44,35 | 43,35 | 44,30 | 1,61% | 56,00 |
| 15.12.2025 | 44,53 | 44,58 | 43,53 | 43,60 | -1,91% | 3,00 |
| 12.12.2025 | 45,20 | 45,43 | 44,40 | 44,45 | -1,66% | - |
| 11.12.2025 | 44,65 | 45,38 | 44,63 | 45,20 | 1,01% | - |
| 10.12.2025 | 44,33 | 45,05 | 44,13 | 44,75 | 1,02% | - |
| 09.12.2025 | 44,70 | 44,75 | 44,23 | 44,30 | -1,01% | - |
| 08.12.2025 | 44,15 | 44,80 | 43,80 | 44,75 | 1,24% | 1.444,00 |
| 05.12.2025 | 44,18 | 44,25 | 43,75 | 44,20 | 0,00% | - |