32,900€
1,23%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 33,10 | 33,45 | 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% | - |
| 27.11.2024 | 33,00 | 33,00 | 32,10 | 32,10 | -2,43% | - |
| 26.11.2024 | 33,80 | 33,80 | 32,90 | 32,90 | -4,64% | - |
| 25.11.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 22.11.2024 | 34,30 | 34,50 | 34,30 | 34,50 | 3,29% | - |
| 21.11.2024 | 33,90 | 33,90 | 33,40 | 33,40 | 0,00% | - |
| 20.11.2024 | 33,70 | 33,70 | 33,40 | 33,40 | 1,52% | - |
| 19.11.2024 | 33,50 | 33,50 | 32,90 | 32,90 | -0,60% | - |
| 18.11.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 15.11.2024 | 33,20 | 33,20 | 32,90 | 32,90 | -0,30% | - |
| 14.11.2024 | 33,40 | 33,40 | 33,00 | 33,00 | 4,10% | - |
| 13.11.2024 | 32,20 | 32,20 | 31,70 | 31,70 | 0,32% | 1,00 |
| 12.11.2024 | 32,40 | 32,40 | 31,60 | 31,60 | -1,86% | - |
| 11.11.2024 | 32,30 | 32,30 | 32,20 | 32,20 | 3,54% | 97,00 |
| 08.11.2024 | 31,70 | 31,70 | 31,10 | 31,10 | -1,89% | - |
| 07.11.2024 | 32,00 | 32,00 | 31,70 | 31,70 | -2,16% | - |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,57% | - |
| 05.11.2024 | 31,90 | 31,90 | 31,90 | 31,90 | 1,59% | - |
| 04.11.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -0,63% | 1,00 |
| 01.11.2024 | 32,30 | 32,30 | 31,60 | 31,60 | -1,56% | - |
| 31.10.2024 | 32,80 | 32,80 | 32,10 | 32,10 | -1,23% | - |
| 30.10.2024 | 34,20 | 34,20 | 32,50 | 32,50 | -6,34% | 65,00 |
| 29.10.2024 | 35,10 | 35,10 | 34,70 | 34,70 | -1,98% | - |
| 28.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,28% | - |
| 25.10.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,85% | - |
| 24.10.2024 | 36,60 | 36,60 | 35,20 | 35,20 | -2,22% | - |
| 23.10.2024 | 36,90 | 36,90 | 36,00 | 36,00 | -1,10% | - |
| 22.10.2024 | 36,20 | 36,40 | 36,20 | 36,40 | 1,96% | - |
| 21.10.2024 | 35,90 | 35,90 | 35,70 | 35,70 | -1,65% | - |
| 18.10.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 2,54% | - |
| 17.10.2024 | 35,90 | 35,90 | 35,40 | 35,40 | -0,84% | - |
| 16.10.2024 | 37,10 | 37,10 | 35,70 | 35,70 | 0,00% | 9,00 |
| 15.10.2024 | 37,00 | 37,00 | 35,70 | 35,70 | -2,46% | - |
| 14.10.2024 | 37,40 | 37,40 | 36,60 | 36,60 | -0,27% | - |
| 11.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 1,94% | - |
| 10.10.2024 | 35,70 | 36,00 | 35,70 | 36,00 | 2,86% | - |
| 09.10.2024 | 35,30 | 35,30 | 35,00 | 35,00 | -0,28% | - |
| 08.10.2024 | 35,40 | 35,40 | 35,10 | 35,10 | -1,13% | - |
| 07.10.2024 | 35,70 | 35,70 | 35,50 | 35,50 | -1,11% | - |
| 04.10.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 1,41% | - |
| 03.10.2024 | 35,90 | 35,90 | 35,40 | 35,40 | -0,84% | - |
| 02.10.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 01.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,39% | - |
| 30.09.2024 | 36,10 | 36,10 | 36,10 | 36,10 | 1,98% | - |
| 27.09.2024 | 35,90 | 35,90 | 35,40 | 35,40 | 0,85% | - |
| 26.09.2024 | 36,00 | 36,00 | 35,10 | 35,10 | -0,85% | - |
| 25.09.2024 | 36,20 | 36,20 | 35,40 | 35,40 | -1,39% | - |
| 24.09.2024 | 36,60 | 36,60 | 35,90 | 35,90 | 0,56% | - |
| 23.09.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 1,42% | - |
| 20.09.2024 | 36,20 | 36,20 | 35,20 | 35,20 | -1,68% | - |
| 19.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 18.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 17.09.2024 | 35,60 | 35,60 | 34,80 | 34,80 | 0,58% | - |
| 16.09.2024 | 35,00 | 35,00 | 34,60 | 34,60 | 1,47% | - |
| 13.09.2024 | 33,70 | 34,10 | 33,70 | 34,10 | 0,89% | - |
| 12.09.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 4,00% | 35,00 |
| 11.09.2024 | 32,90 | 32,90 | 32,50 | 32,50 | 0,00% | - |
| 10.09.2024 | 33,40 | 33,40 | 32,50 | 32,50 | -1,81% | - |
| 09.09.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 0,61% | - |
| 06.09.2024 | 33,30 | 33,30 | 32,90 | 32,90 | 0,00% | - |