143,700€
-0,38%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 144,55 | 145,75 | 142,85 | 143,60 | -0,45% | 1.295,00 |
| 03.04.2025 | 142,10 | 144,40 | 142,00 | 144,25 | 0,52% | 412,00 |
| 02.04.2025 | 144,35 | 144,35 | 143,50 | 143,50 | -0,69% | 4,00 |
| 01.04.2025 | 144,65 | 145,30 | 144,30 | 144,50 | 0,66% | 206,00 |
| 31.03.2025 | 144,75 | 144,75 | 143,35 | 143,55 | -0,90% | 52,00 |
| 28.03.2025 | 144,15 | 145,45 | 144,15 | 144,85 | 0,14% | 67,00 |
| 27.03.2025 | 143,40 | 144,65 | 143,40 | 144,65 | 0,21% | 227,00 |
| 26.03.2025 | 143,95 | 144,85 | 143,80 | 144,35 | -1,10% | 366,00 |
| 25.03.2025 | 143,55 | 145,95 | 143,55 | 145,95 | 2,67% | 44,00 |
| 24.03.2025 | 143,05 | 143,05 | 142,10 | 142,15 | -0,35% | 199,00 |
| 21.03.2025 | 142,15 | 142,65 | 141,65 | 142,65 | 0,35% | 248,00 |
| 20.03.2025 | 142,05 | 142,85 | 142,05 | 142,15 | -0,18% | 553,00 |
| 19.03.2025 | 141,35 | 142,70 | 141,05 | 142,40 | 0,74% | 302,00 |
| 18.03.2025 | 142,50 | 142,50 | 140,95 | 141,35 | -0,84% | 529,00 |
| 17.03.2025 | 142,25 | 142,95 | 142,25 | 142,55 | 0,11% | 181,00 |
| 14.03.2025 | 140,30 | 142,65 | 140,30 | 142,40 | 1,24% | 765,00 |
| 13.03.2025 | 140,70 | 141,35 | 140,10 | 140,65 | -0,81% | 659,00 |
| 12.03.2025 | 139,85 | 141,80 | 139,65 | 141,80 | 1,00% | 1.704,00 |
| 11.03.2025 | 141,20 | 141,20 | 139,85 | 140,40 | 0,61% | 579,00 |
| 10.03.2025 | 142,20 | 142,45 | 139,55 | 139,55 | -1,62% | 163,00 |
| 07.03.2025 | 141,45 | 142,30 | 140,85 | 141,85 | 0,25% | 340,00 |
| 06.03.2025 | 144,00 | 144,00 | 138,85 | 141,50 | -1,74% | 1.071,00 |
| 05.03.2025 | 145,90 | 145,95 | 143,75 | 144,00 | -1,57% | 1.882,00 |
| 04.03.2025 | 150,45 | 150,45 | 146,05 | 146,30 | -2,69% | 521,00 |
| 03.03.2025 | 147,35 | 150,50 | 146,95 | 150,35 | 1,90% | 1.110,00 |
| 28.02.2025 | 149,60 | 149,60 | 145,70 | 147,55 | -2,12% | 210,00 |
| 27.02.2025 | 152,00 | 152,00 | 148,80 | 150,75 | -1,95% | 1.886,00 |
| 26.02.2025 | 159,05 | 159,50 | 151,95 | 153,75 | -10,30% | 2.632,00 |
| 25.02.2025 | 172,10 | 172,10 | 171,35 | 171,40 | -0,41% | 68,00 |
| 24.02.2025 | 173,20 | 173,20 | 172,10 | 172,10 | -0,75% | 33,00 |
| 21.02.2025 | 174,90 | 174,90 | 172,95 | 173,40 | -1,17% | 4.152,00 |
| 20.02.2025 | 176,80 | 176,80 | 175,15 | 175,45 | -0,82% | 150,00 |
| 19.02.2025 | 178,25 | 178,25 | 176,25 | 176,90 | -0,23% | 218,00 |
| 18.02.2025 | 178,50 | 178,55 | 177,30 | 177,30 | -0,67% | 331,00 |
| 17.02.2025 | 178,60 | 178,60 | 178,50 | 178,50 | 0,03% | 14,00 |
| 14.02.2025 | 179,70 | 179,70 | 178,25 | 178,45 | -0,75% | 39,00 |
| 13.02.2025 | 179,70 | 179,80 | 178,15 | 179,80 | -0,55% | 299,00 |
| 12.02.2025 | 180,85 | 181,20 | 179,75 | 180,80 | 0,25% | 423,00 |
| 11.02.2025 | 180,10 | 180,65 | 179,90 | 180,35 | 1,46% | 445,00 |
| 10.02.2025 | 176,60 | 177,75 | 176,60 | 177,75 | 0,79% | 14,00 |
| 07.02.2025 | 177,20 | 177,20 | 176,35 | 176,35 | -0,42% | 115,00 |
| 06.02.2025 | 175,80 | 177,10 | 175,80 | 177,10 | 0,23% | 115,00 |
| 05.02.2025 | 176,70 | 176,70 | 176,70 | 176,70 | 1,06% | - |
| 04.02.2025 | 174,20 | 175,45 | 174,05 | 174,85 | -0,31% | 112,00 |
| 03.02.2025 | 174,50 | 175,40 | 174,25 | 175,40 | -0,57% | 197,00 |
| 31.01.2025 | 175,70 | 176,40 | 175,45 | 176,40 | 0,68% | 508,00 |
| 30.01.2025 | 174,05 | 175,30 | 174,05 | 175,20 | 0,92% | 242,00 |
| 29.01.2025 | 173,15 | 173,95 | 173,15 | 173,60 | 2,72% | 45,00 |
| 28.01.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,85% | - |
| 27.01.2025 | 168,80 | 170,65 | 168,65 | 170,45 | 0,59% | 71,00 |
| 24.01.2025 | 169,35 | 169,45 | 169,30 | 169,45 | 0,06% | 115,00 |
| 23.01.2025 | 172,00 | 172,00 | 169,35 | 169,35 | -3,03% | 12,00 |
| 22.01.2025 | 175,15 | 175,15 | 174,55 | 174,65 | 1,51% | 341,00 |
| 21.01.2025 | 172,55 | 172,55 | 172,05 | 172,05 | 0,03% | 12,00 |
| 20.01.2025 | 171,75 | 172,90 | 171,75 | 172,00 | 0,03% | 144,00 |
| 17.01.2025 | 170,65 | 171,95 | 169,95 | 171,95 | 1,18% | 22,00 |
| 16.01.2025 | 167,40 | 169,95 | 167,40 | 169,95 | 1,86% | 155,00 |
| 15.01.2025 | 165,20 | 167,15 | 165,20 | 166,85 | 1,15% | 50,00 |
| 14.01.2025 | 165,05 | 165,10 | 164,95 | 164,95 | 0,70% | 157,00 |
| 13.01.2025 | 163,85 | 163,85 | 163,05 | 163,80 | -1,12% | 32,00 |
| 10.01.2025 | 165,80 | 165,80 | 165,65 | 165,65 | 1,10% | 48,00 |
| 09.01.2025 | 162,20 | 164,65 | 162,20 | 163,85 | 0,92% | 515,00 |
| 08.01.2025 | 161,50 | 162,35 | 161,45 | 162,35 | 1,50% | 34,00 |
| 07.01.2025 | 159,05 | 160,00 | 159,05 | 159,95 | -0,19% | 68,00 |
| 06.01.2025 | 158,90 | 160,25 | 158,65 | 160,25 | 0,72% | 51,00 |
| 03.01.2025 | 161,20 | 161,20 | 159,00 | 159,10 | -1,46% | 84,00 |
| 02.01.2025 | 160,15 | 161,45 | 160,15 | 161,45 | 0,94% | 86,00 |
| 30.12.2024 | 159,95 | 159,95 | 159,95 | 159,95 | 0,72% | - |
| 27.12.2024 | 158,80 | 158,80 | 158,80 | 158,80 | -0,35% | - |
| 23.12.2024 | 158,90 | 159,70 | 158,90 | 159,35 | 0,44% | 17,00 |
| 20.12.2024 | 159,85 | 159,85 | 158,65 | 158,65 | -1,46% | 21,00 |
| 19.12.2024 | 162,40 | 162,45 | 161,00 | 161,00 | -1,53% | 60,00 |
| 18.12.2024 | 163,85 | 163,85 | 163,50 | 163,50 | -0,09% | 15,00 |
| 17.12.2024 | 164,30 | 164,30 | 163,30 | 163,65 | -0,52% | 219,00 |
| 16.12.2024 | 162,35 | 164,50 | 162,35 | 164,50 | 1,70% | 47,00 |
| 13.12.2024 | 162,10 | 162,45 | 161,75 | 161,75 | -0,28% | 254,00 |
| 12.12.2024 | 162,15 | 162,20 | 162,00 | 162,20 | -0,67% | 21,00 |
| 11.12.2024 | 162,55 | 163,30 | 162,05 | 163,30 | 0,80% | 68,00 |
| 10.12.2024 | 162,50 | 162,50 | 161,65 | 162,00 | -0,92% | 15,00 |
| 09.12.2024 | 163,50 | 163,50 | 163,50 | 163,50 | 0,25% | 5,00 |
| 05.12.2024 | 163,95 | 164,65 | 163,10 | 163,10 | 0,37% | 556,00 |
| 04.12.2024 | 161,85 | 162,50 | 161,85 | 162,50 | 1,25% | 90,00 |
| 03.12.2024 | 160,10 | 160,50 | 160,10 | 160,50 | 0,25% | 193,00 |
| 02.12.2024 | 157,75 | 160,10 | 157,75 | 160,10 | 1,39% | 424,00 |
| 29.11.2024 | 157,50 | 157,90 | 157,50 | 157,90 | -1,00% | 1,00 |
| 28.11.2024 | 159,50 | 159,50 | 159,50 | 159,50 | 1,24% | - |
| 27.11.2024 | 157,55 | 157,55 | 157,55 | 157,55 | 0,16% | 37,00 |
| 26.11.2024 | 157,05 | 157,30 | 157,05 | 157,30 | 0,10% | 80,00 |
| 25.11.2024 | 158,15 | 158,15 | 156,95 | 157,15 | -1,87% | 124,00 |
| 22.11.2024 | 157,70 | 160,15 | 157,70 | 160,15 | 4,91% | 95,00 |
| 21.11.2024 | 152,90 | 152,90 | 152,65 | 152,65 | 0,39% | 600,00 |
| 20.11.2024 | 152,85 | 153,25 | 152,05 | 152,05 | -0,39% | 321,00 |
| 19.11.2024 | 152,50 | 152,95 | 152,50 | 152,65 | -0,68% | 76,00 |
| 18.11.2024 | 151,85 | 153,70 | 151,85 | 153,70 | 1,52% | 31,00 |
| 15.11.2024 | 158,20 | 158,20 | 151,40 | 151,40 | -4,63% | 371,00 |
| 14.11.2024 | 158,95 | 159,05 | 158,75 | 158,75 | 1,02% | 186,00 |
| 13.11.2024 | 158,65 | 158,65 | 157,15 | 157,15 | -1,35% | 40,00 |
| 12.11.2024 | 159,35 | 159,35 | 159,30 | 159,30 | -1,79% | 16,00 |
| 11.11.2024 | 162,55 | 163,75 | 162,20 | 162,20 | 0,62% | 387,00 |
| 08.11.2024 | 161,00 | 161,20 | 161,00 | 161,20 | 0,25% | 30,00 |