89,470€
0,96%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,96 | 89,48 | 88,70 | 89,48 | 0,97% | 1.040,00 |
| 11.11.2026 | 87,16 | 88,66 | 87,00 | 88,62 | -0,34% | 1.688,00 |
| 10.11.2026 | 88,80 | 88,92 | 87,26 | 88,92 | 1,11% | 1.005,00 |
| 09.11.2026 | 90,20 | 90,34 | 87,94 | 87,94 | -2,31% | 2.763,00 |
| 06.11.2026 | 90,70 | 90,70 | 88,50 | 90,02 | -2,66% | 1.560,00 |
| 05.11.2026 | 92,40 | 92,64 | 91,48 | 92,48 | 1,51% | 2.402,00 |
| 04.11.2026 | 85,24 | 91,10 | 85,24 | 91,10 | 6,65% | 2.773,00 |
| 03.11.2026 | 87,50 | 87,50 | 84,06 | 85,42 | -2,13% | 2.747,00 |
| 02.11.2026 | 86,64 | 87,42 | 85,60 | 87,28 | 0,46% | 2.557,00 |
| 30.10.2026 | 86,14 | 87,54 | 86,14 | 86,88 | 2,67% | 2.404,00 |
| 29.10.2026 | 84,06 | 85,00 | 84,06 | 84,62 | 1,20% | 834,00 |
| 28.10.2026 | 84,98 | 85,76 | 83,62 | 83,62 | -2,70% | 8.314,00 |
| 27.10.2026 | 87,38 | 87,58 | 85,82 | 85,94 | -1,56% | 8.097,00 |
| 26.10.2026 | 87,74 | 88,62 | 87,30 | 87,30 | -0,68% | 2.600,00 |
| 23.10.2026 | 86,40 | 88,06 | 85,82 | 87,90 | 1,85% | 3.322,00 |
| 22.10.2026 | 85,58 | 86,78 | 84,78 | 86,30 | 2,03% | 2.818,00 |
| 21.10.2026 | 83,40 | 85,02 | 83,38 | 84,58 | 0,02% | 2.076,00 |
| 20.10.2026 | 84,32 | 85,00 | 83,54 | 84,56 | 0,57% | 1.364,00 |
| 19.10.2026 | 83,36 | 84,30 | 83,26 | 84,08 | 2,71% | 6.765,00 |
| 16.10.2026 | 80,88 | 82,48 | 80,76 | 81,86 | 0,76% | 2.375,00 |
| 15.10.2026 | 79,56 | 81,36 | 79,40 | 81,24 | 4,05% | 5.059,00 |
| 14.10.2026 | 78,78 | 78,84 | 77,98 | 78,08 | -0,96% | 3.259,00 |
| 13.10.2026 | 77,98 | 78,84 | 77,06 | 78,84 | 2,18% | 4.477,00 |
| 12.10.2026 | 75,40 | 77,40 | 75,00 | 77,16 | 2,99% | 6.683,00 |
| 09.10.2026 | 73,62 | 75,00 | 73,62 | 74,92 | 2,94% | 9.262,00 |
| 08.10.2026 | 72,44 | 73,78 | 71,20 | 72,78 | 2,74% | 7.197,00 |
| 07.10.2026 | 69,24 | 71,44 | 69,08 | 70,84 | 2,13% | 5.107,00 |
| 06.10.2026 | 68,80 | 69,90 | 68,70 | 69,36 | 1,11% | 4.702,00 |
| 05.10.2026 | 68,40 | 68,78 | 68,00 | 68,60 | 1,33% | 5.353,00 |
| 02.10.2026 | 69,44 | 69,44 | 67,64 | 67,70 | -0,97% | 4.123,00 |
| 01.10.2026 | 66,24 | 69,36 | 66,08 | 68,36 | 0,80% | 6.581,00 |
| 30.09.2026 | 67,82 | 68,56 | 67,20 | 67,82 | -1,25% | 8.445,00 |
| 29.09.2026 | 67,18 | 68,68 | 67,04 | 68,68 | 1,99% | 2.536,00 |
| 28.09.2026 | 68,66 | 69,36 | 66,74 | 67,34 | -1,72% | 6.374,00 |
| 25.09.2026 | 68,52 | 68,80 | 67,80 | 68,52 | -0,26% | 3.355,00 |
| 24.09.2026 | 67,08 | 69,60 | 67,02 | 68,70 | 1,57% | 7.148,00 |
| 23.09.2026 | 66,80 | 67,64 | 66,70 | 67,64 | 1,02% | 3.092,00 |
| 22.09.2026 | 67,66 | 68,30 | 66,82 | 66,96 | -0,71% | 4.523,00 |
| 21.09.2026 | 68,18 | 68,24 | 67,32 | 67,44 | -1,11% | 1.838,00 |
| 18.09.2026 | 70,10 | 70,10 | 68,20 | 68,20 | -2,57% | 5.712,00 |
| 17.09.2026 | 69,40 | 70,08 | 69,04 | 70,00 | 2,73% | 5.165,00 |
| 16.09.2026 | 68,18 | 68,40 | 67,92 | 68,14 | -0,64% | 3.321,00 |
| 15.09.2026 | 70,52 | 70,78 | 67,76 | 68,58 | -3,14% | 6.680,00 |
| 14.09.2026 | 69,66 | 71,06 | 69,06 | 70,80 | 7,05% | 10.144,00 |
| 11.09.2026 | 65,46 | 66,58 | 64,88 | 66,14 | -0,48% | 3.314,00 |
| 10.09.2026 | 68,20 | 68,46 | 66,32 | 66,46 | -0,69% | 4.795,00 |
| 09.09.2026 | 67,30 | 67,30 | 66,86 | 66,92 | -0,27% | 1.362,00 |
| 08.09.2026 | 68,52 | 68,52 | 66,84 | 67,10 | -1,00% | 2.465,00 |
| 07.09.2026 | 68,00 | 68,20 | 67,78 | 67,78 | -1,51% | 2.456,00 |
| 04.09.2026 | 69,40 | 69,66 | 68,82 | 68,82 | -2,66% | 5.160,00 |
| 03.09.2026 | 68,68 | 71,78 | 68,68 | 70,70 | 3,94% | 1.775,00 |
| 02.09.2026 | 68,98 | 68,98 | 67,10 | 68,02 | -2,61% | 4.572,00 |
| 01.09.2026 | 69,40 | 70,06 | 69,40 | 69,84 | -2,13% | 1.124,00 |
| 31.08.2026 | 70,16 | 71,60 | 70,16 | 71,36 | -0,06% | 710,00 |
| 28.08.2026 | 69,84 | 71,40 | 69,32 | 71,40 | 1,74% | 2.036,00 |
| 27.08.2026 | 69,02 | 70,34 | 69,02 | 70,18 | 3,11% | 1.612,00 |
| 26.08.2026 | 68,64 | 68,90 | 68,06 | 68,06 | -1,53% | 1.411,00 |
| 25.08.2026 | 67,54 | 69,44 | 67,44 | 69,12 | -3,97% | 2.735,00 |
| 24.08.2026 | 71,14 | 71,98 | 70,76 | 71,98 | 1,44% | 787,00 |
| 21.08.2026 | 69,94 | 71,76 | 69,94 | 70,96 | 0,40% | 3.556,00 |
| 20.08.2026 | 70,30 | 70,90 | 70,30 | 70,68 | 0,08% | 914,00 |
| 19.08.2026 | 69,18 | 70,80 | 68,80 | 70,62 | 0,97% | 1.173,00 |
| 18.08.2026 | 68,72 | 70,80 | 68,40 | 69,94 | 2,01% | 7.033,00 |
| 17.08.2026 | 69,10 | 69,76 | 68,56 | 68,56 | -1,83% | 1.932,00 |
| 14.08.2026 | 70,60 | 72,46 | 69,56 | 69,84 | 1,57% | 2.825,00 |
| 13.08.2026 | 68,74 | 69,16 | 68,06 | 68,76 | -1,04% | 2.894,00 |
| 12.08.2026 | 70,14 | 70,34 | 69,20 | 69,48 | -2,09% | 3.009,00 |
| 11.08.2026 | 70,94 | 71,96 | 70,94 | 70,96 | 0,68% | 1.974,00 |
| 10.08.2026 | 69,54 | 70,48 | 69,42 | 70,48 | 0,95% | 1.884,00 |
| 07.08.2026 | 70,36 | 71,06 | 67,88 | 69,82 | 0,46% | 4.759,00 |
| 06.08.2026 | 70,62 | 70,62 | 68,50 | 69,50 | -1,11% | 5.705,00 |
| 05.08.2026 | 68,00 | 73,74 | 68,00 | 70,28 | -1,82% | 6.370,00 |
| 04.08.2026 | 70,08 | 71,58 | 70,06 | 71,58 | 3,17% | 4.231,00 |
| 03.08.2026 | 68,16 | 70,96 | 68,16 | 69,38 | 2,36% | 4.212,00 |
| 31.07.2026 | 67,36 | 68,56 | 67,30 | 67,78 | -1,48% | 3.607,00 |
| 30.07.2026 | 73,10 | 73,18 | 68,50 | 68,80 | -6,85% | 6.191,00 |
| 29.07.2026 | 72,64 | 74,02 | 71,42 | 73,86 | 2,38% | 5.007,00 |
| 28.07.2026 | 68,50 | 72,42 | 68,48 | 72,14 | 7,16% | 7.289,00 |
| 27.07.2026 | 63,76 | 67,40 | 63,76 | 67,32 | 7,95% | 6.580,00 |
| 24.07.2026 | 61,20 | 62,36 | 60,90 | 62,36 | 3,48% | 565,00 |
| 23.07.2026 | 60,34 | 60,44 | 59,30 | 60,26 | 0,57% | 1.042,00 |
| 22.07.2026 | 59,76 | 60,90 | 59,76 | 59,92 | 0,00% | 963,00 |
| 21.07.2026 | 61,32 | 61,32 | 59,86 | 59,92 | -2,25% | 2.466,00 |
| 20.07.2026 | 61,68 | 61,68 | 60,48 | 61,30 | -0,55% | 1.118,00 |
| 17.07.2026 | 62,66 | 62,78 | 61,38 | 61,64 | -1,41% | 2.131,00 |
| 16.07.2026 | 62,10 | 62,80 | 61,78 | 62,52 | -0,89% | 2.788,00 |
| 15.07.2026 | 61,20 | 63,08 | 61,08 | 63,08 | 3,44% | 1.505,00 |
| 14.07.2026 | 62,02 | 62,02 | 59,86 | 60,98 | -2,06% | 2.180,00 |
| 13.07.2026 | 60,90 | 62,26 | 60,74 | 62,26 | 2,64% | 1.989,00 |
| 10.07.2026 | 60,00 | 61,24 | 60,00 | 60,66 | 1,23% | 2.067,00 |
| 09.07.2026 | 62,06 | 62,06 | 59,92 | 59,92 | 1,73% | 3.517,00 |
| 08.07.2026 | 60,08 | 60,08 | 58,60 | 58,90 | -1,90% | 1.935,00 |
| 07.07.2026 | 59,54 | 60,04 | 59,48 | 60,04 | 3,88% | 1.438,00 |
| 06.07.2026 | 58,78 | 58,78 | 57,74 | 57,80 | 0,42% | 548,00 |
| 03.07.2026 | 57,42 | 57,96 | 57,42 | 57,56 | -0,07% | 1.270,00 |
| 02.07.2026 | 56,86 | 57,60 | 56,08 | 57,60 | 0,59% | 2.642,00 |
| 01.07.2026 | 56,68 | 57,26 | 54,74 | 57,26 | 1,63% | 4.779,00 |
| 30.06.2026 | 56,52 | 56,74 | 56,14 | 56,34 | -0,88% | 1.325,00 |
| 29.06.2026 | 57,04 | 57,36 | 56,84 | 56,84 | -0,46% | 1.948,00 |
| 26.06.2026 | 55,90 | 57,14 | 55,54 | 57,10 | 2,29% | 973,00 |