30,125€
0,92%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,90 | 29,90 | 29,55 | 29,55 | -1,01% | - |
| 24.04.2025 | 29,90 | 29,90 | 29,85 | 29,85 | -0,17% | - |
| 23.04.2025 | 29,00 | 29,90 | 29,00 | 29,90 | 3,82% | - |
| 22.04.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -1,54% | - |
| 17.04.2025 | 29,00 | 29,25 | 29,00 | 29,25 | 1,21% | - |
| 16.04.2025 | 29,00 | 29,00 | 28,90 | 28,90 | -0,86% | - |
| 15.04.2025 | 29,65 | 29,65 | 29,15 | 29,15 | -1,35% | - |
| 14.04.2025 | 28,85 | 29,55 | 28,85 | 29,55 | 2,25% | - |
| 11.04.2025 | 28,40 | 28,90 | 28,40 | 28,90 | 1,23% | - |
| 10.04.2025 | 27,95 | 29,45 | 27,95 | 28,55 | 1,96% | 73,00 |
| 09.04.2025 | 28,00 | 28,00 | 27,70 | 28,00 | -0,36% | 28,00 |
| 08.04.2025 | 27,60 | 28,10 | 27,60 | 28,10 | 2,37% | 45,00 |
| 07.04.2025 | 28,00 | 28,00 | 27,40 | 27,45 | -2,31% | 55,00 |
| 04.04.2025 | 30,00 | 30,00 | 28,10 | 28,10 | -6,64% | - |
| 03.04.2025 | 31,40 | 31,40 | 30,10 | 30,10 | -4,75% | - |
| 02.04.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 01.04.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -0,32% | - |
| 31.03.2025 | 31,80 | 31,80 | 31,50 | 31,50 | -1,87% | - |
| 28.03.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -0,62% | - |
| 27.03.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -0,92% | - |
| 26.03.2025 | 33,30 | 33,30 | 32,60 | 32,60 | -2,10% | - |
| 25.03.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,60% | - |
| 24.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 3,72% | - |
| 21.03.2025 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 20.03.2025 | 33,10 | 33,10 | 32,20 | 32,20 | -0,92% | - |
| 19.03.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 18.03.2025 | 32,80 | 32,80 | 32,50 | 32,50 | 1,56% | - |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 14.03.2025 | 31,40 | 31,60 | 31,40 | 31,40 | 0,32% | 147,00 |
| 13.03.2025 | 30,90 | 31,30 | 30,90 | 31,30 | 1,29% | - |
| 12.03.2025 | 30,50 | 30,90 | 30,50 | 30,90 | 1,31% | - |
| 11.03.2025 | 30,80 | 30,80 | 30,50 | 30,50 | -1,29% | - |
| 10.03.2025 | 30,60 | 30,90 | 30,60 | 30,90 | 0,98% | - |
| 07.03.2025 | 31,10 | 31,10 | 30,60 | 30,60 | -1,92% | - |
| 06.03.2025 | 31,50 | 31,50 | 31,20 | 31,20 | 0,65% | - |
| 05.03.2025 | 30,60 | 31,20 | 30,60 | 31,00 | -0,64% | - |
| 04.03.2025 | 31,30 | 31,30 | 31,20 | 31,20 | -0,64% | - |
| 03.03.2025 | 31,50 | 31,50 | 31,40 | 31,40 | -0,32% | - |
| 28.02.2025 | 32,00 | 32,00 | 31,50 | 31,50 | -0,32% | - |
| 27.02.2025 | 32,60 | 32,60 | 31,60 | 31,60 | -3,07% | - |
| 26.02.2025 | 33,10 | 33,10 | 32,60 | 32,60 | 0,31% | - |
| 25.02.2025 | 31,60 | 32,50 | 31,60 | 32,50 | 2,85% | - |
| 24.02.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -0,63% | 35,00 |
| 21.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,31% | - |
| 20.02.2025 | 32,70 | 32,70 | 31,90 | 31,90 | -1,24% | - |
| 19.02.2025 | 33,30 | 33,30 | 32,30 | 32,30 | -1,52% | - |
| 18.02.2025 | 33,10 | 33,10 | 32,80 | 32,80 | 0,61% | - |
| 17.02.2025 | 33,00 | 33,30 | 32,60 | 32,60 | -1,51% | 16,00 |
| 14.02.2025 | 32,80 | 33,10 | 32,80 | 33,10 | 0,61% | - |
| 13.02.2025 | 33,30 | 33,30 | 32,90 | 32,90 | -2,66% | - |
| 12.02.2025 | 35,50 | 35,50 | 33,80 | 33,80 | -2,03% | - |
| 11.02.2025 | 34,40 | 34,50 | 34,40 | 34,50 | 0,58% | - |
| 10.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | 2,08% | - |
| 07.02.2025 | 33,90 | 33,90 | 33,60 | 33,60 | 0,30% | - |
| 06.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,52% | - |
| 05.02.2025 | 33,70 | 33,70 | 33,00 | 33,00 | -0,30% | - |
| 04.02.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 3,12% | - |
| 03.02.2025 | 32,50 | 32,50 | 32,10 | 32,10 | -2,43% | - |
| 31.01.2025 | 32,80 | 32,90 | 32,80 | 32,90 | 0,00% | - |
| 30.01.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,23% | - |
| 29.01.2025 | 32,80 | 32,80 | 32,50 | 32,50 | 0,93% | - |
| 28.01.2025 | 32,20 | 33,00 | 32,20 | 32,20 | 0,63% | 1,00 |
| 27.01.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 24.01.2025 | 32,50 | 32,50 | 31,80 | 31,80 | -0,93% | - |
| 23.01.2025 | 32,50 | 32,50 | 32,10 | 32,10 | 0,63% | - |
| 22.01.2025 | 32,40 | 32,40 | 31,90 | 31,90 | 0,31% | - |
| 21.01.2025 | 32,40 | 32,90 | 31,80 | 31,80 | -1,85% | 3,00 |
| 20.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,93% | - |
| 17.01.2025 | 33,40 | 33,40 | 32,10 | 32,10 | -1,83% | - |
| 16.01.2025 | 33,80 | 33,80 | 32,70 | 32,70 | -2,10% | - |
| 15.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | - |
| 14.01.2025 | 33,80 | 33,80 | 33,10 | 33,10 | -3,78% | - |
| 13.01.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,88% | 86,00 |
| 10.01.2025 | 34,80 | 34,80 | 34,10 | 34,10 | 0,00% | - |
| 09.01.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 1,79% | - |
| 08.01.2025 | 34,40 | 34,40 | 33,50 | 33,50 | 0,60% | - |
| 07.01.2025 | 33,00 | 33,30 | 33,00 | 33,30 | -2,06% | - |
| 06.01.2025 | 33,50 | 34,00 | 33,50 | 34,00 | -0,58% | 44,00 |
| 03.01.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,88% | - |
| 02.01.2025 | 34,10 | 34,10 | 33,90 | 33,90 | 2,11% | - |
| 30.12.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,53% | - |
| 27.12.2024 | 33,30 | 33,40 | 32,70 | 32,70 | 1,55% | 2,00 |
| 23.12.2024 | 32,10 | 32,30 | 32,10 | 32,20 | 1,90% | 28,00 |
| 20.12.2024 | 31,50 | 31,60 | 31,50 | 31,60 | 1,61% | 15,00 |
| 19.12.2024 | 30,80 | 32,20 | 30,80 | 31,10 | 1,30% | 6,00 |
| 18.12.2024 | 31,00 | 31,00 | 30,70 | 30,70 | 0,99% | - |
| 17.12.2024 | 31,00 | 31,00 | 30,40 | 30,40 | -3,80% | 5,00 |
| 16.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 13.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | - |
| 12.12.2024 | 32,30 | 32,30 | 31,30 | 31,30 | -1,88% | - |
| 11.12.2024 | 32,30 | 32,30 | 31,90 | 31,90 | 0,00% | - |
| 10.12.2024 | 32,30 | 32,30 | 31,90 | 31,90 | -0,31% | - |
| 09.12.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -3,32% | - |
| 06.12.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,91% | - |
| 05.12.2024 | 33,50 | 33,50 | 32,80 | 32,80 | -0,30% | - |
| 04.12.2024 | 33,10 | 33,10 | 32,90 | 32,90 | 1,23% | - |
| 03.12.2024 | 33,00 | 33,00 | 32,50 | 32,50 | 0,00% | - |
| 02.12.2024 | 32,70 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 29.11.2024 | 32,80 | 32,80 | 32,70 | 32,70 | 0,31% | - |
| 28.11.2024 | 32,70 | 32,70 | 32,60 | 32,60 | 1,56% | - |