68,880€
-2,71%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 70,60 | 71,31 | 68,71 | 68,88 | -2,71% | 28.884,00 |
| 03.09.2026 | 68,12 | 72,05 | 68,09 | 70,80 | 3,90% | 14.813,00 |
| 02.09.2026 | 69,61 | 69,89 | 66,75 | 68,14 | -2,55% | 11.065,00 |
| 01.09.2026 | 70,41 | 71,08 | 68,95 | 69,92 | -1,09% | 3.621,00 |
| 31.08.2026 | 70,07 | 71,38 | 70,02 | 70,69 | 0,57% | 3.764,00 |
| 28.08.2026 | 70,34 | 70,68 | 69,32 | 70,29 | -0,04% | 27.203,00 |
| 27.08.2026 | 69,60 | 70,35 | 68,31 | 70,32 | 0,98% | 13.224,00 |
| 26.08.2026 | 69,49 | 69,64 | 67,99 | 69,64 | 0,20% | 6.804,00 |
| 25.08.2026 | 71,64 | 71,87 | 67,29 | 69,50 | -3,04% | 19.374,00 |
| 24.08.2026 | 70,96 | 71,94 | 70,55 | 71,68 | 0,87% | 4.280,00 |
| 21.08.2026 | 71,02 | 71,89 | 69,43 | 71,06 | 0,27% | 6.254,00 |
| 20.08.2026 | 70,61 | 71,02 | 70,41 | 70,87 | 0,07% | 6.805,00 |
| 19.08.2026 | 69,97 | 71,27 | 68,61 | 70,82 | 3,19% | 6.437,00 |
| 05.05.2026 | 69,17 | 70,13 | 66,73 | 68,63 | -0,41% | 4.337,00 |
| 04.05.2026 | 66,69 | 69,37 | 66,56 | 68,91 | 3,72% | 8.257,00 |
| 30.04.2026 | 65,75 | 66,72 | 65,51 | 66,44 | 0,76% | 4.821,00 |
| 29.04.2026 | 66,48 | 66,52 | 65,25 | 65,94 | -0,63% | 3.354,00 |
| 28.04.2026 | 66,53 | 66,57 | 65,63 | 66,36 | -0,33% | 5.720,00 |
| 27.04.2026 | 66,59 | 67,41 | 65,54 | 66,58 | 0,06% | 4.538,00 |
| 24.04.2026 | 66,31 | 66,83 | 65,42 | 66,54 | 0,76% | 2.133,00 |
| 23.04.2026 | 68,26 | 68,28 | 65,40 | 66,04 | -3,80% | 8.212,00 |
| 22.04.2026 | 70,19 | 70,27 | 67,87 | 68,65 | -1,39% | 4.119,00 |
| 21.04.2026 | 69,71 | 70,49 | 69,09 | 69,62 | 0,17% | 2.848,00 |
| 20.04.2026 | 71,63 | 72,12 | 69,24 | 69,50 | -2,48% | 9.955,00 |
| 17.04.2026 | 70,06 | 72,89 | 69,92 | 71,27 | 1,48% | 12.897,00 |
| 16.04.2026 | 67,39 | 70,33 | 67,18 | 70,23 | 4,52% | 6.974,00 |
| 15.04.2026 | 64,76 | 67,22 | 64,76 | 67,19 | 3,27% | 5.362,00 |
| 14.04.2026 | 63,90 | 65,47 | 63,21 | 65,06 | 2,12% | 4.230,00 |
| 13.04.2026 | 61,77 | 64,08 | 61,58 | 63,71 | 2,07% | 3.358,00 |
| 10.04.2026 | 63,59 | 64,17 | 62,15 | 62,42 | -1,98% | 9.545,00 |
| 09.04.2026 | 64,77 | 64,89 | 62,45 | 63,68 | -2,17% | 4.101,00 |
| 08.04.2026 | 65,83 | 67,57 | 64,36 | 65,09 | 0,00% | 6.345,00 |
| 07.04.2026 | 65,65 | 66,49 | 64,23 | 65,09 | -0,49% | 6.480,00 |
| 02.04.2026 | 63,77 | 65,93 | 63,75 | 65,41 | 0,46% | 2.480,00 |
| 01.04.2026 | 65,22 | 66,12 | 63,15 | 65,11 | -0,05% | 8.610,00 |
| 31.03.2026 | 64,77 | 65,79 | 64,13 | 65,14 | 2,26% | 5.173,00 |
| 30.03.2026 | 62,10 | 64,15 | 61,76 | 63,70 | 2,58% | 5.899,00 |
| 27.03.2026 | 64,08 | 64,69 | 61,80 | 62,10 | -2,28% | 4.381,00 |
| 26.03.2026 | 62,57 | 64,29 | 61,94 | 63,55 | 1,49% | 1.322,00 |
| 25.03.2026 | 63,36 | 63,41 | 61,78 | 62,62 | -1,45% | 4.856,00 |
| 24.03.2026 | 63,61 | 64,91 | 62,23 | 63,54 | -0,89% | 7.600,00 |
| 23.03.2026 | 64,92 | 66,95 | 63,19 | 64,11 | -2,17% | 14.863,00 |
| 20.03.2026 | 65,21 | 65,99 | 63,79 | 65,53 | 0,41% | 14.273,00 |
| 19.03.2026 | 64,67 | 66,79 | 64,52 | 65,26 | 0,69% | 6.427,00 |
| 18.03.2026 | 67,09 | 67,11 | 64,75 | 64,81 | -2,48% | 4.976,00 |
| 17.03.2026 | 66,45 | 66,85 | 64,91 | 66,46 | -0,66% | 2.863,00 |
| 16.03.2026 | 67,40 | 67,79 | 65,99 | 66,90 | -0,82% | 5.073,00 |
| 13.03.2026 | 67,03 | 67,71 | 66,19 | 67,45 | 0,30% | 2.713,00 |
| 12.03.2026 | 67,03 | 68,51 | 66,25 | 67,25 | -0,75% | 9.418,00 |
| 11.03.2026 | 67,58 | 69,61 | 67,03 | 67,76 | 0,74% | 3.406,00 |
| 10.03.2026 | 69,04 | 69,30 | 66,33 | 67,26 | -2,61% | 5.435,00 |
| 09.03.2026 | 67,17 | 69,84 | 66,84 | 69,06 | 1,50% | 10.966,00 |
| 06.03.2026 | 68,67 | 69,35 | 67,83 | 68,04 | -0,86% | 11.311,00 |
| 05.03.2026 | 67,57 | 69,12 | 67,05 | 68,63 | 0,62% | 1.748,00 |
| 04.03.2026 | 68,41 | 70,90 | 67,69 | 68,21 | -0,19% | 7.807,00 |
| 03.03.2026 | 68,50 | 69,26 | 66,89 | 68,34 | 0,26% | 9.138,00 |
| 02.03.2026 | 68,02 | 72,29 | 67,33 | 68,16 | -0,12% | 7.337,00 |
| 27.02.2026 | 66,52 | 68,64 | 65,05 | 68,24 | 3,16% | 6.613,00 |
| 26.02.2026 | 64,45 | 66,79 | 62,12 | 66,15 | 3,20% | 10.331,00 |
| 25.02.2026 | 62,26 | 64,75 | 60,43 | 64,10 | 1,44% | 17.848,00 |
| 24.02.2026 | 60,22 | 63,19 | 59,01 | 63,19 | 4,98% | 9.202,00 |
| 23.02.2026 | 62,47 | 62,88 | 59,81 | 60,19 | -3,57% | 15.004,00 |
| 20.02.2026 | 62,44 | 63,09 | 61,31 | 62,42 | 0,08% | 1.871,00 |
| 19.02.2026 | 61,91 | 63,62 | 61,72 | 62,37 | 0,45% | 3.151,00 |
| 18.02.2026 | 62,22 | 62,53 | 60,32 | 62,09 | -0,58% | 9.230,00 |
| 17.02.2026 | 62,15 | 63,57 | 61,70 | 62,45 | 0,68% | 3.352,00 |
| 16.02.2026 | 64,50 | 65,51 | 61,56 | 62,03 | -3,35% | 7.494,00 |
| 13.02.2026 | 60,86 | 64,95 | 60,59 | 64,18 | 5,23% | 10.649,00 |
| 12.02.2026 | 63,09 | 64,11 | 60,40 | 60,99 | -2,85% | 15.799,00 |
| 11.02.2026 | 66,02 | 66,04 | 62,29 | 62,78 | -5,72% | 12.010,00 |
| 10.02.2026 | 66,78 | 67,45 | 65,13 | 66,59 | -0,54% | 18.940,00 |
| 09.02.2026 | 68,12 | 68,94 | 66,59 | 66,95 | -1,25% | 5.796,00 |
| 06.02.2026 | 69,73 | 69,77 | 66,37 | 67,80 | -2,46% | 6.405,00 |
| 05.02.2026 | 68,73 | 71,89 | 67,83 | 69,51 | 1,19% | 7.126,00 |
| 04.02.2026 | 70,68 | 70,78 | 67,98 | 68,69 | -2,99% | 8.701,00 |
| 03.02.2026 | 80,50 | 81,08 | 69,25 | 70,81 | -12,06% | 17.406,00 |
| 02.02.2026 | 78,30 | 81,63 | 78,24 | 80,52 | 2,25% | 855,00 |
| 30.01.2026 | 78,71 | 79,75 | 78,53 | 78,75 | -0,79% | 4.975,00 |
| 29.01.2026 | 81,71 | 81,81 | 78,30 | 79,38 | -2,61% | 5.712,00 |
| 28.01.2026 | 81,01 | 82,16 | 80,16 | 81,51 | 1,33% | 2.395,00 |
| 27.01.2026 | 83,23 | 84,20 | 79,90 | 80,44 | -3,13% | 2.786,00 |
| 26.01.2026 | 85,06 | 85,42 | 81,84 | 83,04 | -2,11% | 4.873,00 |
| 23.01.2026 | 83,63 | 84,94 | 82,51 | 84,83 | 1,39% | 4.261,00 |
| 22.01.2026 | 85,34 | 85,37 | 83,10 | 83,67 | -1,77% | 7.245,00 |
| 21.01.2026 | 84,72 | 85,47 | 82,69 | 85,18 | 0,79% | 3.444,00 |
| 20.01.2026 | 84,77 | 85,68 | 83,98 | 84,51 | -0,60% | 1.598,00 |
| 19.01.2026 | 86,39 | 87,17 | 84,78 | 85,02 | -3,14% | 2.448,00 |
| 16.01.2026 | 88,01 | 88,18 | 86,16 | 87,78 | -0,08% | 2.148,00 |
| 15.01.2026 | 88,17 | 88,33 | 86,85 | 87,85 | -0,17% | 1.416,00 |
| 14.01.2026 | 88,75 | 89,35 | 87,31 | 88,00 | -1,29% | 3.641,00 |
| 13.01.2026 | 91,27 | 91,29 | 88,50 | 89,15 | -2,42% | 3.457,00 |
| 12.01.2026 | 92,75 | 94,77 | 89,91 | 91,36 | -0,34% | 3.644,00 |
| 09.01.2026 | 90,73 | 91,94 | 90,33 | 91,67 | 1,10% | 1.845,00 |
| 08.01.2026 | 90,26 | 90,76 | 87,65 | 90,67 | 0,15% | 2.438,00 |
| 07.01.2026 | 90,95 | 91,87 | 89,57 | 90,53 | -0,70% | 1.691,00 |
| 06.01.2026 | 92,63 | 92,64 | 88,83 | 91,17 | -1,28% | 5.244,00 |
| 05.01.2026 | 88,37 | 92,49 | 88,36 | 92,35 | 4,55% | 2.394,00 |
| 02.01.2026 | 88,77 | 89,02 | 86,64 | 88,33 | -0,71% | 2.706,00 |
| 30.12.2025 | 89,43 | 89,43 | 88,30 | 88,96 | -0,43% | 759,00 |
| 29.12.2025 | 88,36 | 89,98 | 87,80 | 89,34 | 1,49% | 553,00 |