32,550€
0,31%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 32,53 | 32,73 | 32,40 | 32,55 | 0,31% | - |
| 26.04.2024 | 32,45 | 32,45 | 32,45 | 32,45 | 0,78% | - |
| 25.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 24.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 2,70% | - |
| 23.04.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 0,80% | - |
| 22.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 19.04.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,80% | - |
| 18.04.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 0,32% | - |
| 17.04.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -1,27% | - |
| 16.04.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -2,48% | - |
| 15.04.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -0,15% | - |
| 12.04.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 2,54% | - |
| 11.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,72% | - |
| 10.04.2024 | 32,05 | 32,05 | 32,05 | 32,05 | 1,10% | - |
| 09.04.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,63% | - |
| 08.04.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,16% | - |
| 05.04.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -1,26% | - |
| 04.04.2024 | 31,85 | 31,85 | 31,85 | 31,85 | 1,76% | - |
| 03.04.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 02.04.2024 | 29,55 | 31,30 | 29,55 | 31,30 | 5,39% | 98,00 |
| 28.03.2024 | 29,70 | 29,70 | 29,70 | 29,70 | -0,50% | - |
| 27.03.2024 | 30,00 | 30,00 | 29,85 | 29,85 | -1,32% | 30,00 |
| 26.03.2024 | 30,25 | 30,25 | 30,25 | 30,25 | -2,26% | - |
| 25.03.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,16% | - |
| 22.03.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 21.03.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,30% | - |
| 20.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 0,16% | - |
| 19.03.2024 | 30,65 | 30,65 | 30,65 | 30,65 | -0,16% | - |
| 18.03.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,99% | - |
| 15.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -2,75% | - |
| 14.03.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,32% | - |
| 13.03.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,32% | - |
| 12.03.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 1,31% | - |
| 11.03.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -2,40% | - |
| 08.03.2024 | 30,75 | 31,30 | 30,75 | 31,30 | -0,48% | 650,00 |
| 07.03.2024 | 31,20 | 31,45 | 31,20 | 31,45 | -1,10% | 110,00 |
| 06.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,78% | - |
| 05.03.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -2,29% | - |
| 04.03.2024 | 32,40 | 32,80 | 32,40 | 32,80 | 1,55% | 4,00 |
| 01.03.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,16% | - |
| 29.02.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 0,94% | - |
| 28.02.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -2,14% | - |
| 27.02.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -2,25% | - |
| 26.02.2024 | 32,90 | 33,40 | 32,90 | 33,40 | 2,93% | 3,00 |
| 23.02.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -1,07% | - |
| 22.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | - |
| 21.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -1,36% | - |
| 20.02.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,30% | - |
| 19.02.2024 | 32,45 | 33,05 | 32,45 | 33,05 | 2,64% | 36,00 |
| 16.02.2024 | 33,05 | 33,05 | 32,20 | 32,20 | -4,17% | 240,00 |
| 15.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 14.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,59% | - |
| 13.02.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 12.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,44% | - |
| 09.02.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 4,27% | - |
| 08.02.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,61% | - |
| 07.02.2024 | 32,95 | 32,95 | 32,95 | 32,95 | 3,13% | - |
| 06.02.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -0,93% | - |
| 05.02.2024 | 32,10 | 32,30 | 32,10 | 32,25 | 0,47% | 261,00 |
| 02.02.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -2,43% | - |
| 01.02.2024 | 31,95 | 32,90 | 31,95 | 32,90 | 2,97% | 30,00 |
| 31.01.2024 | 31,95 | 31,95 | 31,95 | 31,95 | 0,63% | - |
| 30.01.2024 | 31,60 | 31,75 | 31,60 | 31,75 | -0,31% | 80,00 |
| 29.01.2024 | 32,15 | 32,55 | 31,85 | 31,85 | -2,15% | 59,00 |
| 26.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,31% | - |
| 25.01.2024 | 32,45 | 32,45 | 32,45 | 32,45 | -0,15% | - |
| 24.01.2024 | 32,20 | 32,50 | 32,20 | 32,50 | 0,00% | 50,00 |
| 23.01.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | 89,00 |
| 22.01.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 1,24% | - |
| 19.01.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -0,61% | - |
| 18.01.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 1,88% | - |
| 17.01.2024 | 32,20 | 32,20 | 31,95 | 31,95 | -0,62% | 100,00 |
| 16.01.2024 | 32,15 | 32,15 | 32,15 | 32,15 | -1,68% | - |
| 15.01.2024 | 32,60 | 32,70 | 32,60 | 32,70 | 1,24% | 50,00 |
| 12.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -1,07% | - |
| 11.01.2024 | 32,60 | 32,65 | 32,05 | 32,65 | 0,77% | 205,00 |
| 10.01.2024 | 31,75 | 32,70 | 31,75 | 32,40 | 3,18% | 141,00 |
| 09.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | - |
| 08.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 1,57% | - |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,47% | - |
| 04.01.2024 | 31,65 | 31,65 | 31,65 | 31,65 | 0,00% | - |
| 03.01.2024 | 31,50 | 31,65 | 31,50 | 31,65 | -1,40% | 22,00 |
| 02.01.2024 | 32,30 | 32,30 | 32,10 | 32,10 | 0,00% | 108,00 |
| 29.12.2023 | 32,10 | 32,10 | 32,10 | 32,10 | 1,58% | - |
| 28.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 27.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,44% | - |
| 22.12.2023 | 31,35 | 31,35 | 31,35 | 31,35 | -0,16% | - |
| 21.12.2023 | 31,05 | 31,40 | 31,05 | 31,40 | 0,00% | 65,00 |
| 20.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 2,78% | - |
| 19.12.2023 | 30,55 | 30,55 | 30,55 | 30,55 | 1,66% | - |
| 18.12.2023 | 30,05 | 30,05 | 30,05 | 30,05 | 0,17% | - |
| 15.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,50% | - |
| 14.12.2023 | 29,75 | 30,15 | 29,75 | 30,15 | 4,15% | 50,00 |
| 13.12.2023 | 28,95 | 28,95 | 28,95 | 28,95 | 0,52% | - |
| 12.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 11.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.12.2023 | 28,50 | 28,60 | 28,50 | 28,60 | -0,87% | 44,00 |
| 06.12.2023 | 28,75 | 28,85 | 28,50 | 28,85 | -0,17% | 205,00 |
| 05.12.2023 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |