67,340€
-1,72%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 55,08 | 56,50 | 54,90 | 55,82 | -0,68% | 3.097,00 |
| 24.06.2026 | 56,52 | 57,08 | 55,94 | 56,20 | -2,53% | 4.534,00 |
| 23.06.2026 | 56,20 | 57,66 | 56,08 | 57,66 | 1,84% | 2.303,00 |
| 22.06.2026 | 58,38 | 58,46 | 56,62 | 56,62 | -3,31% | 1.827,00 |
| 19.06.2026 | 58,12 | 59,28 | 58,12 | 58,56 | 0,76% | 3.728,00 |
| 18.06.2026 | 58,76 | 58,98 | 57,76 | 58,12 | -2,78% | 4.870,00 |
| 17.06.2026 | 60,28 | 60,28 | 59,04 | 59,78 | -0,60% | 4.305,00 |
| 16.06.2026 | 60,26 | 60,26 | 59,98 | 60,14 | -0,99% | 1.311,00 |
| 15.06.2026 | 61,60 | 61,60 | 60,74 | 60,74 | -0,49% | 2.935,00 |
| 12.06.2026 | 61,20 | 61,20 | 59,90 | 61,04 | 0,66% | 2.113,00 |
| 11.06.2026 | 61,72 | 61,88 | 59,88 | 60,64 | -4,05% | 3.955,00 |
| 10.06.2026 | 63,78 | 63,78 | 62,04 | 63,20 | -0,66% | 2.998,00 |
| 09.06.2026 | 63,14 | 63,62 | 62,96 | 63,62 | 0,32% | 507,00 |
| 08.06.2026 | 63,46 | 64,22 | 62,82 | 63,42 | 0,00% | 2.084,00 |
| 05.06.2026 | 64,46 | 65,60 | 63,42 | 63,42 | -1,34% | 1.236,00 |
| 04.06.2026 | 61,76 | 64,28 | 61,76 | 64,28 | 6,28% | 2.235,00 |
| 03.06.2026 | 61,54 | 61,54 | 60,02 | 60,48 | -1,75% | 1.423,00 |
| 02.06.2026 | 63,66 | 64,86 | 60,88 | 61,56 | -4,20% | 3.230,00 |
| 01.06.2026 | 61,44 | 64,42 | 61,20 | 64,26 | 5,10% | 3.947,00 |
| 29.05.2026 | 60,68 | 61,14 | 59,70 | 61,14 | 0,86% | 9.740,00 |
| 28.05.2026 | 60,70 | 61,40 | 59,48 | 60,62 | -0,59% | 4.967,00 |
| 27.05.2026 | 60,62 | 61,04 | 60,00 | 60,98 | 0,99% | 5.962,00 |
| 26.05.2026 | 61,94 | 61,94 | 60,38 | 60,38 | -2,23% | 6.259,00 |
| 25.05.2026 | 61,56 | 61,76 | 61,54 | 61,76 | -0,99% | 5.121,00 |
| 22.05.2026 | 62,90 | 63,20 | 62,22 | 62,38 | 0,39% | 1.304,00 |
| 21.05.2026 | 63,26 | 63,26 | 62,14 | 62,14 | -1,89% | 1.464,00 |
| 20.05.2026 | 64,22 | 64,22 | 62,32 | 63,34 | -3,88% | 3.193,00 |
| 19.05.2026 | 64,86 | 66,66 | 64,86 | 65,90 | 2,74% | 1.539,00 |
| 18.05.2026 | 62,16 | 64,14 | 62,00 | 64,14 | 4,80% | 3.426,00 |
| 15.05.2026 | 59,36 | 61,20 | 59,30 | 61,20 | 4,69% | 2.377,00 |
| 14.05.2026 | 56,92 | 58,48 | 56,92 | 58,46 | 2,13% | 2.163,00 |
| 13.05.2026 | 60,06 | 60,66 | 56,08 | 57,24 | -5,95% | 12.110,00 |
| 12.05.2026 | 60,98 | 60,98 | 59,94 | 60,86 | -1,39% | 12.080,00 |