30,750€
-2,69%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,45 | 31,45 | 30,30 | 30,95 | 0,49% | - |
| 02.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | - |
| 30.04.2024 | 30,90 | 30,90 | 30,50 | 30,50 | 4,10% | - |
| 29.04.2024 | 30,80 | 31,40 | 29,30 | 29,30 | -3,62% | 22,00 |
| 26.04.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,33% | - |
| 25.04.2024 | 30,50 | 30,50 | 30,30 | 30,30 | -0,66% | - |
| 24.04.2024 | 31,50 | 31,50 | 30,50 | 30,50 | 0,66% | - |
| 23.04.2024 | 30,10 | 30,30 | 30,10 | 30,30 | 1,68% | - |
| 22.04.2024 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 19.04.2024 | 29,60 | 29,70 | 29,60 | 29,70 | -0,34% | - |
| 18.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 17.04.2024 | 30,00 | 30,00 | 29,60 | 29,60 | 0,34% | - |
| 16.04.2024 | 30,20 | 30,20 | 29,50 | 29,50 | -3,28% | 80,00 |
| 15.04.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | - |
| 12.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,31% | - |
| 11.04.2024 | 30,40 | 30,40 | 30,30 | 30,30 | 1,00% | - |
| 10.04.2024 | 30,90 | 30,90 | 30,00 | 30,00 | -2,28% | - |
| 09.04.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 2,33% | - |
| 08.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 05.04.2024 | 30,40 | 30,40 | 29,90 | 29,90 | -0,99% | - |
| 04.04.2024 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 03.04.2024 | 30,40 | 30,80 | 30,20 | 30,20 | 1,00% | 99,00 |
| 02.04.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 5,28% | - |
| 28.03.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 27.03.2024 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 26.03.2024 | 28,90 | 29,80 | 28,70 | 28,70 | -0,35% | 2,00 |
| 25.03.2024 | 29,70 | 29,70 | 28,80 | 28,80 | -3,03% | - |
| 22.03.2024 | 29,50 | 29,70 | 29,50 | 29,70 | 1,71% | - |
| 21.03.2024 | 29,60 | 29,60 | 29,20 | 29,20 | 0,34% | - |
| 20.03.2024 | 29,60 | 29,60 | 29,10 | 29,10 | -0,68% | - |
| 19.03.2024 | 29,50 | 29,50 | 29,30 | 29,30 | -1,68% | - |
| 18.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,41% | - |
| 15.03.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 1,75% | - |
| 14.03.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -1,72% | - |
| 13.03.2024 | 29,20 | 29,20 | 29,10 | 29,10 | 1,39% | - |
| 12.03.2024 | 29,30 | 29,30 | 28,70 | 28,70 | 0,00% | - |
| 11.03.2024 | 29,80 | 30,00 | 28,70 | 28,70 | -0,35% | 20,00 |
| 08.03.2024 | 29,20 | 29,20 | 28,80 | 28,80 | 1,05% | - |
| 07.03.2024 | 29,80 | 29,80 | 28,50 | 28,50 | -3,06% | - |
| 06.03.2024 | 30,60 | 30,60 | 29,40 | 29,40 | -2,65% | - |
| 05.03.2024 | 30,90 | 30,90 | 30,20 | 30,20 | -3,82% | - |
| 04.03.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 01.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | - |
| 29.02.2024 | 31,00 | 31,00 | 30,50 | 30,50 | -0,97% | - |
| 28.02.2024 | 31,00 | 31,00 | 30,80 | 30,80 | 0,65% | - |
| 27.02.2024 | 31,40 | 31,40 | 30,60 | 30,60 | -2,86% | - |
| 26.02.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 23.02.2024 | 31,30 | 31,40 | 31,30 | 31,40 | 0,64% | - |
| 22.02.2024 | 31,60 | 31,60 | 31,20 | 31,20 | 0,00% | - |
| 21.02.2024 | 30,90 | 31,20 | 30,90 | 31,20 | 0,32% | - |
| 20.02.2024 | 31,80 | 31,80 | 31,10 | 31,10 | -1,27% | - |
| 19.02.2024 | 31,60 | 31,60 | 31,50 | 31,50 | 0,64% | - |
| 16.02.2024 | 30,90 | 31,30 | 30,90 | 31,30 | -1,88% | - |
| 15.02.2024 | 32,50 | 32,50 | 31,90 | 31,90 | -0,62% | - |
| 14.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 13.02.2024 | 33,20 | 33,20 | 32,40 | 32,40 | -1,82% | - |
| 12.02.2024 | 33,10 | 33,10 | 33,00 | 33,00 | 1,54% | - |
| 09.02.2024 | 32,30 | 32,50 | 32,30 | 32,50 | 0,31% | - |
| 08.02.2024 | 32,10 | 32,40 | 32,10 | 32,40 | 2,21% | - |
| 07.02.2024 | 32,40 | 32,40 | 31,70 | 31,70 | 1,60% | 46,00 |
| 06.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | - |
| 05.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,92% | - |
| 02.02.2024 | 31,10 | 31,10 | 30,80 | 30,80 | 0,00% | - |
| 01.02.2024 | 31,30 | 31,30 | 30,80 | 30,80 | -0,96% | - |
| 31.01.2024 | 31,30 | 31,30 | 31,10 | 31,10 | 0,00% | - |
| 30.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 2,30% | - |
| 29.01.2024 | 31,50 | 31,50 | 30,40 | 30,40 | -1,94% | - |
| 26.01.2024 | 31,30 | 31,30 | 31,00 | 31,00 | -0,32% | - |
| 25.01.2024 | 31,60 | 31,60 | 31,10 | 31,10 | -0,64% | - |
| 24.01.2024 | 31,70 | 31,70 | 31,30 | 31,30 | 0,64% | - |
| 23.01.2024 | 31,50 | 31,50 | 31,10 | 31,10 | -1,27% | - |
| 22.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 19.01.2024 | 31,30 | 31,40 | 31,30 | 31,40 | 1,95% | - |
| 18.01.2024 | 31,30 | 31,30 | 30,80 | 30,80 | -0,32% | - |
| 17.01.2024 | 31,00 | 31,00 | 30,90 | 30,90 | -0,32% | - |
| 16.01.2024 | 31,10 | 31,10 | 31,00 | 31,00 | -0,32% | - |
| 15.01.2024 | 31,60 | 32,20 | 31,10 | 31,10 | -0,96% | 50,00 |
| 12.01.2024 | 31,70 | 31,70 | 31,40 | 31,40 | 1,62% | - |
| 11.01.2024 | 31,30 | 31,30 | 30,90 | 30,90 | 0,00% | - |
| 10.01.2024 | 31,00 | 31,60 | 30,90 | 30,90 | 0,65% | 150,00 |
| 09.01.2024 | 30,20 | 30,70 | 30,20 | 30,70 | -0,97% | - |
| 08.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,64% | - |
| 05.01.2024 | 30,70 | 30,70 | 30,50 | 30,50 | -1,93% | - |
| 04.01.2024 | 30,50 | 31,10 | 30,50 | 31,10 | 4,36% | 33,00 |
| 03.01.2024 | 30,20 | 30,20 | 29,80 | 29,80 | -0,33% | - |
| 02.01.2024 | 30,90 | 30,90 | 29,90 | 29,90 | -0,99% | - |
| 29.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 28.12.2023 | 30,30 | 30,30 | 30,20 | 30,20 | -1,63% | - |
| 27.12.2023 | 30,70 | 30,70 | 30,70 | 30,70 | 4,07% | 65,00 |
| 22.12.2023 | 29,80 | 29,80 | 29,50 | 29,50 | 0,68% | - |
| 21.12.2023 | 29,60 | 29,60 | 29,30 | 29,30 | 0,69% | - |
| 20.12.2023 | 29,80 | 29,80 | 29,10 | 29,10 | -0,68% | - |
| 19.12.2023 | 29,30 | 29,30 | 29,30 | 29,30 | 2,45% | - |
| 18.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 15.12.2023 | 28,30 | 28,40 | 28,30 | 28,40 | 2,16% | - |
| 14.12.2023 | 28,10 | 28,10 | 27,80 | 27,80 | 1,83% | - |
| 13.12.2023 | 27,90 | 27,90 | 27,30 | 27,30 | -0,36% | - |
| 12.12.2023 | 27,50 | 27,50 | 27,40 | 27,40 | 0,37% | - |
| 11.12.2023 | 27,70 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 08.12.2023 | 27,70 | 27,70 | 27,50 | 27,50 | 0,00% | - |