31,450€
1,62%
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 | 31,58 | 31,98 | 31,05 | 31,50 | 1,78% | - |
| 24.04.2025 | 30,95 | 30,95 | 30,95 | 30,95 | -1,75% | - |
| 23.04.2025 | 30,65 | 31,50 | 30,65 | 31,50 | 1,61% | 27,00 |
| 22.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,16% | - |
| 17.04.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 1,48% | - |
| 16.04.2025 | 30,55 | 30,55 | 30,50 | 30,50 | -2,09% | 8,00 |
| 15.04.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 14.04.2025 | 31,15 | 31,15 | 31,15 | 31,15 | 5,06% | - |
| 11.04.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -0,17% | - |
| 10.04.2025 | 30,35 | 30,35 | 29,70 | 29,70 | 4,03% | 70,00 |
| 09.04.2025 | 28,55 | 28,55 | 28,50 | 28,55 | -4,52% | 149,00 |
| 08.04.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 4,18% | - |
| 07.04.2025 | 28,65 | 28,70 | 26,30 | 28,70 | -9,75% | 191,00 |
| 04.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,75% | - |
| 03.04.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -2,82% | - |
| 02.04.2025 | 33,65 | 33,65 | 33,65 | 33,65 | 0,00% | - |
| 01.04.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -1,17% | - |
| 31.03.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,29% | - |
| 28.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,30% | - |
| 27.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | - |
| 26.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 25.03.2025 | 35,20 | 35,60 | 35,15 | 35,60 | 4,25% | 486,00 |
| 24.03.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -1,01% | - |
| 21.03.2025 | 34,40 | 34,65 | 34,40 | 34,50 | -0,43% | 300,00 |
| 20.03.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 2,06% | 8,00 |
| 19.03.2025 | 33,95 | 33,95 | 33,95 | 33,95 | -1,16% | - |
| 18.03.2025 | 34,10 | 34,35 | 34,10 | 34,35 | 2,23% | 21,00 |
| 17.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 14.03.2025 | 33,75 | 33,75 | 33,60 | 33,60 | 0,30% | 304,00 |
| 13.03.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 1,98% | - |
| 12.03.2025 | 32,85 | 32,85 | 32,85 | 32,85 | -0,76% | - |
| 10.03.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,07% | - |
| 07.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,30% | - |
| 06.03.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 0,77% | - |
| 05.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,95% | - |
| 04.03.2025 | 33,25 | 33,25 | 33,25 | 33,25 | -1,77% | - |
| 03.03.2025 | 33,55 | 33,85 | 33,55 | 33,85 | 1,50% | 65,00 |
| 28.02.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -2,20% | 35,00 |
| 27.02.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -1,02% | - |
| 26.02.2025 | 34,45 | 34,45 | 34,45 | 34,45 | 0,73% | - |
| 25.02.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,33% | 200,00 |
| 24.02.2025 | 33,75 | 33,75 | 33,75 | 33,75 | -0,44% | - |
| 21.02.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,17% | - |
| 20.02.2025 | 34,25 | 34,30 | 34,25 | 34,30 | -1,01% | 281,00 |
| 19.02.2025 | 34,65 | 34,65 | 34,65 | 34,65 | 0,87% | - |
| 18.02.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -2,00% | - |
| 17.02.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,43% | - |
| 14.02.2025 | 34,90 | 34,90 | 34,90 | 34,90 | -3,59% | - |
| 13.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 12.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,83% | - |
| 11.02.2025 | 35,55 | 35,55 | 35,55 | 35,55 | -0,42% | - |
| 10.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,00% | - |
| 07.02.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,42% | - |
| 06.02.2025 | 35,85 | 35,85 | 35,85 | 35,85 | 0,14% | - |
| 05.02.2025 | 35,55 | 35,80 | 35,55 | 35,80 | 3,47% | 3,00 |
| 04.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,32% | - |
| 03.02.2025 | 34,15 | 34,15 | 34,15 | 34,15 | -2,29% | - |
| 31.01.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 1,30% | - |
| 30.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 29.01.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 28.01.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 2,54% | - |
| 27.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 24.01.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | - |
| 23.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | -1,02% | - |
| 22.01.2025 | 34,25 | 34,25 | 34,25 | 34,25 | 1,03% | - |
| 21.01.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 20.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,74% | - |
| 17.01.2025 | 35,50 | 35,50 | 34,65 | 34,65 | -2,81% | 73,00 |
| 16.01.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 0,99% | - |
| 15.01.2025 | 35,30 | 35,30 | 35,30 | 35,30 | -2,49% | - |
| 14.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 13.01.2025 | 36,35 | 36,60 | 36,35 | 36,60 | 1,24% | 200,00 |
| 10.01.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,14% | - |
| 09.01.2025 | 35,75 | 36,10 | 35,75 | 36,10 | 3,00% | 80,00 |
| 08.01.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,57% | - |
| 07.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | -0,29% | - |
| 06.01.2025 | 35,35 | 35,35 | 34,95 | 34,95 | -1,83% | 48,00 |
| 03.01.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,15% | - |
| 02.01.2025 | 34,85 | 34,85 | 34,85 | 34,85 | 1,90% | - |
| 30.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,30% | - |
| 27.12.2024 | 33,85 | 34,65 | 33,85 | 34,65 | 2,06% | 30,00 |
| 23.12.2024 | 33,25 | 33,95 | 33,25 | 33,95 | 3,19% | 33,00 |
| 20.12.2024 | 32,65 | 32,90 | 32,65 | 32,90 | 1,86% | - |
| 19.12.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -3,00% | - |
| 18.12.2024 | 32,45 | 33,30 | 32,45 | 33,30 | 1,06% | 29,00 |
| 17.12.2024 | 33,35 | 33,35 | 32,95 | 32,95 | -2,95% | 24,00 |
| 16.12.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 0,44% | 4,00 |
| 13.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,17% | - |
| 12.12.2024 | 34,55 | 34,55 | 34,55 | 34,55 | -0,72% | - |
| 11.12.2024 | 34,55 | 34,80 | 34,55 | 34,80 | 0,14% | 6,00 |
| 10.12.2024 | 34,45 | 34,75 | 34,45 | 34,75 | 1,61% | 6,00 |
| 09.12.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -4,07% | - |
| 06.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,28% | - |
| 05.12.2024 | 35,55 | 35,55 | 35,55 | 35,55 | 1,14% | - |
| 04.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 0,00% | - |
| 03.12.2024 | 35,15 | 35,15 | 35,15 | 35,15 | 1,01% | - |
| 02.12.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 29.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,43% | - |
| 28.11.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -1,54% | - |
| 27.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,84% | - |