32,775€
1,94%
Echtzeit-Aktienkurs Wilh. Wilhelmsen Holding ASA
Bid:
Ask:
Aktienkurse zur Wilh. Wilhelmsen Holding ASA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 33,23 | 33,28 | 32,08 | 32,78 | 1,94% | - |
30.04.2024 | 32,15 | 32,15 | 32,15 | 32,15 | 0,31% | - |
29.04.2024 | 32,05 | 32,05 | 32,05 | 32,05 | -1,23% | - |
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 |