86,150€
0,88%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -0,12% | - |
| 19.10.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 0,35% | - |
| 16.10.2026 | 85,20 | 85,20 | 85,20 | 85,20 | 0,00% | - |
| 15.10.2026 | 86,00 | 86,00 | 85,20 | 85,20 | -1,05% | 12,00 |
| 14.10.2026 | 86,10 | 86,10 | 86,10 | 86,10 | 0,94% | - |
| 13.10.2026 | 85,30 | 85,30 | 85,30 | 85,30 | 0,35% | - |
| 12.10.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 2,04% | - |
| 09.10.2026 | 83,30 | 83,30 | 83,30 | 83,30 | 0,48% | - |
| 08.10.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -2,93% | - |
| 07.10.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,12% | - |
| 06.10.2026 | 86,80 | 86,80 | 85,30 | 85,30 | -2,85% | 30,00 |
| 05.10.2026 | 87,10 | 87,80 | 87,10 | 87,80 | 0,80% | 4,00 |
| 02.10.2026 | 87,10 | 87,10 | 87,10 | 87,10 | 0,93% | - |
| 01.10.2026 | 86,30 | 86,30 | 86,30 | 86,30 | -1,15% | - |
| 30.09.2026 | 83,20 | 87,30 | 83,20 | 87,30 | 2,71% | 430,00 |
| 29.09.2026 | 85,00 | 85,00 | 85,00 | 85,00 | 1,19% | - |
| 28.09.2026 | 84,00 | 84,00 | 84,00 | 84,00 | 0,96% | - |
| 25.09.2026 | 83,20 | 83,20 | 83,20 | 83,20 | 2,59% | - |
| 24.09.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,61% | - |
| 23.09.2026 | 81,60 | 81,60 | 81,60 | 81,60 | 0,12% | - |
| 22.09.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | - |
| 21.09.2026 | 80,90 | 81,50 | 80,70 | 81,50 | 0,87% | 254,00 |
| 18.09.2026 | 80,80 | 80,80 | 80,80 | 80,80 | -0,49% | - |
| 17.09.2026 | 79,30 | 81,20 | 79,30 | 81,20 | 1,63% | 62,00 |
| 16.09.2026 | 79,00 | 79,90 | 79,00 | 79,90 | 0,63% | 114,00 |
| 15.09.2026 | 78,70 | 79,40 | 78,70 | 79,40 | 1,40% | 26,00 |
| 14.09.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,51% | - |
| 11.09.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -0,51% | - |
| 10.09.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 2,22% | - |
| 09.09.2026 | 76,60 | 76,60 | 76,60 | 76,60 | -0,39% | - |
| 08.09.2026 | 77,40 | 77,70 | 76,90 | 76,90 | -0,39% | 91,00 |
| 07.09.2026 | 77,20 | 77,20 | 77,20 | 77,20 | 1,98% | - |
| 04.09.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 0,93% | - |
| 03.09.2026 | 75,30 | 75,30 | 75,00 | 75,00 | -1,19% | 40,00 |
| 02.09.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 1,20% | - |
| 01.09.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 0,27% | - |
| 31.08.2026 | 74,80 | 74,80 | 74,80 | 74,80 | 0,67% | - |
| 28.08.2026 | 74,30 | 74,30 | 74,30 | 74,30 | 0,00% | - |
| 27.08.2026 | 74,30 | 74,30 | 74,30 | 74,30 | -1,46% | - |
| 26.08.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 1,07% | - |
| 25.08.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,22% | - |
| 24.08.2026 | 73,70 | 73,70 | 73,70 | 73,70 | 3,22% | - |
| 21.08.2026 | 71,40 | 71,40 | 71,40 | 71,40 | -1,52% | - |
| 20.08.2026 | 72,50 | 72,50 | 72,50 | 72,50 | 0,28% | - |
| 19.08.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,77% | - |
| 18.08.2026 | 73,60 | 73,60 | 73,60 | 73,60 | 0,14% | - |
| 17.08.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 1,24% | - |
| 14.08.2026 | 72,60 | 72,60 | 72,60 | 72,60 | 2,25% | - |
| 13.08.2026 | 71,00 | 71,00 | 71,00 | 71,00 | 1,72% | - |
| 12.08.2026 | 70,10 | 70,90 | 69,80 | 69,80 | 0,14% | 31,00 |
| 11.08.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,57% | - |
| 10.08.2026 | 69,70 | 70,10 | 69,70 | 70,10 | 1,01% | 1,00 |
| 07.08.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 0,29% | - |
| 06.08.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -0,29% | - |
| 05.08.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -0,57% | - |
| 04.08.2026 | 69,80 | 69,80 | 69,80 | 69,80 | -0,29% | - |
| 03.08.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 1,01% | 11,00 |
| 31.07.2026 | 69,30 | 69,30 | 69,30 | 69,30 | 0,58% | - |
| 30.07.2026 | 68,90 | 68,90 | 68,90 | 68,90 | -1,01% | - |
| 29.07.2026 | 69,60 | 69,60 | 69,60 | 69,60 | 1,75% | - |
| 28.07.2026 | 68,40 | 68,40 | 68,40 | 68,40 | -1,87% | - |
| 27.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,29% | - |
| 24.07.2026 | 69,90 | 69,90 | 69,90 | 69,90 | 1,75% | - |
| 23.07.2026 | 68,70 | 68,70 | 68,70 | 68,70 | 1,48% | - |
| 22.07.2026 | 67,70 | 67,70 | 67,70 | 67,70 | 0,00% | - |
| 21.07.2026 | 65,90 | 67,70 | 65,90 | 67,70 | 3,04% | 47,00 |
| 20.07.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -0,90% | - |
| 17.07.2026 | 66,00 | 66,30 | 66,00 | 66,30 | 0,61% | 100,00 |
| 16.07.2026 | 65,90 | 65,90 | 65,90 | 65,90 | 0,15% | - |
| 15.07.2026 | 65,80 | 65,80 | 65,80 | 65,80 | -0,15% | - |
| 14.07.2026 | 64,80 | 65,90 | 64,80 | 65,90 | 2,97% | 2,00 |
| 13.07.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | - |
| 10.07.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -1,70% | - |
| 09.07.2026 | 64,80 | 64,80 | 64,80 | 64,80 | 2,05% | 2,00 |
| 08.07.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,47% | - |
| 07.07.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | 200,00 |
| 06.07.2026 | 63,40 | 63,40 | 63,40 | 63,40 | 0,48% | - |
| 03.07.2026 | 63,10 | 63,10 | 63,10 | 63,10 | 1,77% | - |
| 02.07.2026 | 60,20 | 62,00 | 60,20 | 62,00 | 3,16% | 290,00 |
| 01.07.2026 | 60,60 | 60,60 | 60,10 | 60,10 | -1,48% | 100,00 |
| 30.06.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 29.06.2026 | 61,60 | 61,60 | 61,50 | 61,50 | -3,30% | 100,00 |
| 26.06.2026 | 63,30 | 63,60 | 63,30 | 63,60 | 1,92% | 3,00 |
| 25.06.2026 | 63,00 | 63,00 | 62,40 | 62,40 | -1,27% | 390,00 |
| 24.06.2026 | 63,20 | 63,20 | 63,20 | 63,20 | -0,32% | - |
| 23.06.2026 | 63,30 | 63,40 | 63,30 | 63,40 | 2,92% | 2,00 |
| 22.06.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 1,32% | - |
| 19.06.2026 | 60,80 | 60,80 | 60,80 | 60,80 | -2,09% | - |
| 18.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | -2,51% | - |
| 17.06.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -0,31% | - |
| 16.06.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 0,00% | - |
| 15.06.2026 | 66,70 | 66,70 | 63,90 | 63,90 | -5,89% | 16,00 |
| 12.06.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 2,57% | - |
| 11.06.2026 | 66,20 | 66,20 | 66,20 | 66,20 | 2,48% | - |
| 10.06.2026 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 09.06.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 08.06.2026 | 65,50 | 65,50 | 65,20 | 65,20 | -1,66% | 72,00 |
| 05.06.2026 | 66,30 | 66,30 | 66,30 | 66,30 | 2,00% | - |
| 04.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,93% | - |
| 03.06.2026 | 64,40 | 64,40 | 64,40 | 64,40 | -1,08% | - |