32,725€
-1,73%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 33,48 | 33,75 | 32,40 | 32,70 | -2,61% | - |
| 14.05.2024 | 33,15 | 34,03 | 33,15 | 33,58 | 1,44% | 1.950,00 |
| 13.05.2024 | 33,45 | 33,65 | 32,98 | 33,10 | -1,05% | - |
| 10.05.2024 | 32,90 | 33,60 | 32,88 | 33,45 | 1,90% | - |
| 09.05.2024 | 32,78 | 32,83 | 32,65 | 32,83 | 0,31% | - |
| 08.05.2024 | 31,55 | 32,80 | 31,55 | 32,73 | 3,31% | - |
| 07.05.2024 | 31,50 | 32,68 | 31,50 | 31,68 | -1,86% | - |
| 06.05.2024 | 32,38 | 32,60 | 31,85 | 32,28 | -0,08% | - |
| 03.05.2024 | 32,93 | 33,05 | 31,83 | 32,30 | -2,56% | 490,00 |
| 02.05.2024 | 33,03 | 33,28 | 32,08 | 33,15 | 0,76% | - |
| 30.04.2024 | 32,35 | 33,05 | 31,95 | 32,90 | 1,39% | - |
| 29.04.2024 | 32,25 | 32,75 | 32,05 | 32,45 | 0,78% | - |
| 26.04.2024 | 32,28 | 32,65 | 31,70 | 32,20 | -0,62% | - |
| 25.04.2024 | 32,63 | 32,65 | 32,03 | 32,40 | -0,15% | - |
| 24.04.2024 | 32,18 | 33,08 | 31,90 | 32,45 | 1,25% | - |
| 23.04.2024 | 31,73 | 32,33 | 31,58 | 32,05 | 1,02% | - |
| 22.04.2024 | 31,53 | 32,08 | 31,30 | 31,73 | 1,20% | - |
| 19.04.2024 | 31,38 | 31,70 | 30,73 | 31,35 | 0,08% | - |
| 18.04.2024 | 31,30 | 31,93 | 30,95 | 31,33 | -0,08% | - |
| 17.04.2024 | 31,30 | 31,85 | 30,98 | 31,35 | 0,00% | - |
| 16.04.2024 | 31,40 | 31,53 | 30,83 | 31,35 | -2,34% | - |
| 15.04.2024 | 32,45 | 32,53 | 31,70 | 32,10 | -0,54% | - |
| 12.04.2024 | 32,08 | 32,70 | 32,08 | 32,28 | 0,08% | - |
| 11.04.2024 | 31,85 | 32,78 | 31,78 | 32,25 | 1,42% | - |
| 10.04.2024 | 32,33 | 32,50 | 31,45 | 31,80 | -1,17% | - |
| 09.04.2024 | 31,90 | 32,35 | 31,73 | 32,18 | 0,86% | - |
| 08.04.2024 | 31,68 | 32,08 | 31,25 | 31,90 | 0,55% | - |
| 05.04.2024 | 32,00 | 32,08 | 31,60 | 31,73 | -0,86% | - |
| 04.04.2024 | 32,03 | 32,38 | 31,60 | 32,00 | 0,16% | - |
| 03.04.2024 | 31,50 | 32,08 | 31,23 | 31,95 | 1,83% | - |
| 02.04.2024 | 29,73 | 31,88 | 29,70 | 31,38 | 5,20% | - |
| 28.03.2024 | 29,90 | 30,03 | 29,78 | 29,83 | -0,50% | - |
| 27.03.2024 | 30,18 | 30,43 | 29,70 | 29,98 | -0,66% | - |
| 26.03.2024 | 30,45 | 30,48 | 29,68 | 30,18 | -0,82% | - |
| 25.03.2024 | 31,15 | 31,25 | 30,10 | 30,43 | -2,41% | 50,00 |
| 22.03.2024 | 31,40 | 31,60 | 30,88 | 31,18 | -0,08% | - |
| 21.03.2024 | 31,05 | 31,73 | 31,00 | 31,20 | 0,73% | 30,00 |
| 20.03.2024 | 30,93 | 31,20 | 30,60 | 30,98 | 0,00% | - |
| 19.03.2024 | 30,88 | 31,10 | 30,65 | 30,98 | 0,24% | - |
| 18.03.2024 | 30,63 | 31,53 | 30,60 | 30,90 | 0,24% | - |
| 15.03.2024 | 30,23 | 31,08 | 29,55 | 30,83 | 1,65% | - |
| 14.03.2024 | 30,98 | 31,28 | 30,23 | 30,33 | -2,73% | - |
| 13.03.2024 | 31,03 | 31,25 | 30,53 | 31,18 | 0,48% | - |
| 12.03.2024 | 30,85 | 31,40 | 30,63 | 31,03 | 0,49% | - |
| 11.03.2024 | 30,80 | 31,33 | 30,68 | 30,88 | -0,48% | - |
| 08.03.2024 | 30,73 | 31,55 | 30,68 | 31,03 | 0,00% | 10,00 |
| 07.03.2024 | 31,45 | 31,75 | 30,70 | 31,03 | -1,35% | 150,00 |
| 06.03.2024 | 31,80 | 32,23 | 31,05 | 31,45 | -2,25% | 1.100,00 |
| 05.03.2024 | 32,20 | 32,35 | 31,65 | 32,18 | -0,46% | - |
| 04.03.2024 | 32,63 | 32,85 | 32,20 | 32,33 | -1,07% | - |
| 01.03.2024 | 32,38 | 32,80 | 32,23 | 32,68 | 0,69% | 270,00 |
| 29.02.2024 | 32,58 | 33,08 | 32,05 | 32,45 | -0,08% | - |
| 28.02.2024 | 32,20 | 32,78 | 31,93 | 32,48 | 0,70% | 90,00 |
| 27.02.2024 | 32,00 | 33,05 | 32,00 | 32,25 | -1,98% | - |
| 26.02.2024 | 33,10 | 33,38 | 32,60 | 32,90 | -0,98% | - |
| 23.02.2024 | 32,68 | 33,35 | 32,28 | 33,23 | 1,68% | 600,00 |
| 22.02.2024 | 32,75 | 33,33 | 32,48 | 32,68 | -0,38% | - |
| 21.02.2024 | 32,70 | 33,15 | 32,28 | 32,80 | -0,15% | - |
| 20.02.2024 | 33,33 | 33,78 | 32,73 | 32,85 | -1,79% | - |
| 19.02.2024 | 32,60 | 33,80 | 31,98 | 33,45 | 2,61% | 180,00 |
| 16.02.2024 | 33,43 | 33,55 | 31,78 | 32,60 | -2,25% | - |
| 15.02.2024 | 33,83 | 34,15 | 32,25 | 33,35 | -1,19% | - |
| 14.02.2024 | 33,98 | 34,75 | 32,88 | 33,75 | -0,95% | - |
| 13.02.2024 | 34,78 | 35,08 | 33,88 | 34,08 | -2,08% | - |
| 12.02.2024 | 34,23 | 34,88 | 34,08 | 34,80 | 1,75% | - |
| 09.02.2024 | 34,30 | 34,48 | 33,53 | 34,20 | -0,22% | - |
| 08.02.2024 | 32,75 | 34,65 | 32,75 | 34,28 | 3,86% | 150,00 |
| 07.02.2024 | 32,85 | 33,55 | 32,23 | 33,00 | 0,53% | - |
| 06.02.2024 | 31,83 | 33,05 | 31,55 | 32,83 | 2,58% | - |
| 05.02.2024 | 32,38 | 32,88 | 31,80 | 32,00 | -0,93% | - |
| 02.02.2024 | 32,25 | 32,73 | 31,73 | 32,30 | 0,16% | - |
| 01.02.2024 | 32,40 | 32,83 | 31,95 | 32,25 | 0,08% | - |
| 31.01.2024 | 32,25 | 32,73 | 32,20 | 32,23 | -0,08% | - |
| 30.01.2024 | 31,80 | 32,80 | 31,55 | 32,25 | 2,54% | - |
| 29.01.2024 | 32,45 | 32,70 | 31,43 | 31,45 | -3,01% | 80,00 |
| 26.01.2024 | 32,48 | 32,80 | 31,93 | 32,43 | -1,22% | - |
| 25.01.2024 | 32,68 | 32,88 | 32,20 | 32,83 | 0,69% | - |
| 24.01.2024 | 32,35 | 32,95 | 32,15 | 32,60 | 1,16% | - |
| 23.01.2024 | 32,73 | 34,10 | 32,03 | 32,23 | -1,30% | - |
| 22.01.2024 | 32,65 | 32,98 | 32,38 | 32,65 | -0,08% | - |
| 19.01.2024 | 32,45 | 33,18 | 32,25 | 32,68 | 0,38% | - |
| 18.01.2024 | 32,50 | 33,03 | 32,25 | 32,55 | -0,31% | - |
| 17.01.2024 | 32,73 | 32,75 | 31,93 | 32,65 | -0,23% | - |
| 16.01.2024 | 32,35 | 33,00 | 32,13 | 32,73 | 0,77% | 150,00 |
| 15.01.2024 | 32,88 | 33,28 | 32,45 | 32,48 | -0,99% | - |
| 12.01.2024 | 32,35 | 33,15 | 32,30 | 32,80 | 1,16% | - |
| 11.01.2024 | 32,63 | 33,93 | 31,98 | 32,43 | -0,61% | - |
| 10.01.2024 | 31,98 | 32,78 | 31,95 | 32,63 | 1,71% | 275,00 |
| 09.01.2024 | 31,65 | 32,18 | 31,33 | 32,08 | 1,10% | - |
| 08.01.2024 | 32,53 | 32,58 | 31,35 | 31,73 | -3,35% | - |
| 05.01.2024 | 32,23 | 32,90 | 31,93 | 32,83 | 2,74% | - |
| 04.01.2024 | 31,90 | 32,10 | 31,58 | 31,95 | 0,47% | - |
| 03.01.2024 | 31,75 | 31,83 | 31,25 | 31,80 | 0,39% | - |
| 02.01.2024 | 32,18 | 34,43 | 31,50 | 31,68 | -2,31% | - |
| 29.12.2023 | 32,28 | 33,25 | 31,70 | 32,43 | 0,62% | - |
| 28.12.2023 | 31,70 | 32,45 | 31,55 | 32,23 | 1,58% | - |
| 27.12.2023 | 31,80 | 32,25 | 31,33 | 31,73 | -0,86% | - |
| 22.12.2023 | 31,55 | 32,03 | 31,45 | 32,00 | 1,83% | - |
| 21.12.2023 | 31,48 | 31,73 | 31,20 | 31,43 | -0,08% | - |
| 20.12.2023 | 31,60 | 31,95 | 31,18 | 31,45 | -0,40% | - |