158,650€
-1,46%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 161,20 | 161,20 | 160,75 | 160,80 | -0,22% | 40,00 |
| 06.11.2024 | 163,40 | 163,40 | 161,15 | 161,15 | 3,57% | 162,00 |
| 05.11.2024 | 157,65 | 157,65 | 155,60 | 155,60 | -1,27% | 70,00 |
| 04.11.2024 | 157,50 | 158,20 | 157,50 | 157,60 | -0,03% | 14,00 |
| 01.11.2024 | 155,00 | 157,65 | 155,00 | 157,65 | 0,93% | 162,00 |
| 31.10.2024 | 155,45 | 156,20 | 155,45 | 156,20 | 0,45% | 116,00 |
| 30.10.2024 | 158,55 | 158,55 | 155,50 | 155,50 | -2,45% | 23,00 |
| 29.10.2024 | 160,00 | 160,65 | 159,40 | 159,40 | -1,18% | 474,00 |
| 28.10.2024 | 160,15 | 161,45 | 160,15 | 161,30 | 1,64% | 55,00 |
| 25.10.2024 | 158,75 | 158,75 | 158,70 | 158,70 | 0,28% | 3,00 |
| 24.10.2024 | 157,35 | 158,25 | 157,10 | 158,25 | 0,80% | 231,00 |
| 23.10.2024 | 156,90 | 157,90 | 156,90 | 157,00 | -0,51% | 251,00 |
| 22.10.2024 | 158,50 | 158,50 | 156,50 | 157,80 | -0,82% | 238,00 |
| 21.10.2024 | 158,80 | 159,25 | 158,00 | 159,10 | 0,19% | 338,00 |
| 18.10.2024 | 160,05 | 160,05 | 158,00 | 158,80 | -0,50% | 75,00 |
| 16.10.2024 | 160,15 | 160,15 | 159,60 | 159,60 | -0,50% | 66,00 |
| 15.10.2024 | 158,80 | 160,40 | 158,80 | 160,40 | 2,04% | 446,00 |
| 14.10.2024 | 155,20 | 157,20 | 155,20 | 157,20 | 1,45% | 721,00 |
| 11.10.2024 | 153,00 | 154,95 | 153,00 | 154,95 | 1,44% | 25,00 |
| 10.10.2024 | 152,40 | 152,75 | 152,40 | 152,75 | -0,16% | 95,00 |
| 09.10.2024 | 152,00 | 153,00 | 152,00 | 153,00 | 1,22% | 105,00 |
| 08.10.2024 | 151,55 | 151,55 | 151,15 | 151,15 | -0,33% | 15,00 |
| 07.10.2024 | 150,55 | 151,65 | 150,30 | 151,65 | 1,34% | 471,00 |
| 04.10.2024 | 149,75 | 149,75 | 149,65 | 149,65 | -0,47% | 50,00 |
| 03.10.2024 | 152,25 | 152,25 | 150,35 | 150,35 | -1,76% | 20,00 |
| 02.10.2024 | 152,60 | 153,05 | 152,60 | 153,05 | 0,23% | 135,00 |
| 01.10.2024 | 151,75 | 152,70 | 151,75 | 152,70 | 0,73% | 51,00 |
| 30.09.2024 | 153,35 | 153,40 | 151,60 | 151,60 | -2,29% | 227,00 |
| 27.09.2024 | 154,95 | 155,55 | 154,55 | 155,15 | -0,06% | 303,00 |
| 26.09.2024 | 156,55 | 156,55 | 155,20 | 155,25 | -1,15% | 77,00 |
| 25.09.2024 | 156,95 | 157,60 | 156,95 | 157,05 | 0,29% | 155,00 |
| 24.09.2024 | 157,10 | 157,10 | 155,15 | 156,60 | -0,38% | 245,00 |
| 23.09.2024 | 155,60 | 157,20 | 155,35 | 157,20 | 1,16% | 70,00 |
| 20.09.2024 | 156,85 | 156,90 | 155,40 | 155,40 | -0,54% | 116,00 |
| 19.09.2024 | 155,80 | 156,25 | 155,80 | 156,25 | 0,77% | 52,00 |
| 18.09.2024 | 158,00 | 158,00 | 155,05 | 155,05 | -2,30% | 168,00 |
| 17.09.2024 | 158,75 | 159,00 | 158,70 | 158,70 | 1,28% | 85,00 |
| 16.09.2024 | 155,95 | 156,70 | 155,95 | 156,70 | 0,13% | 121,00 |
| 13.09.2024 | 156,85 | 156,90 | 156,05 | 156,50 | 1,13% | 315,00 |
| 12.09.2024 | 154,30 | 154,95 | 154,30 | 154,75 | 1,34% | 270,00 |
| 11.09.2024 | 152,70 | 152,70 | 152,70 | 152,70 | 0,46% | 15,00 |
| 10.09.2024 | 152,50 | 152,50 | 152,00 | 152,00 | -0,33% | 13,00 |
| 09.09.2024 | 150,10 | 152,55 | 150,10 | 152,50 | 1,60% | 159,00 |
| 06.09.2024 | 150,15 | 152,05 | 150,10 | 150,10 | -0,13% | 89,00 |
| 05.09.2024 | 153,00 | 153,00 | 149,45 | 150,30 | -1,92% | 94,00 |
| 04.09.2024 | 153,50 | 153,50 | 153,10 | 153,25 | 0,69% | 56,00 |
| 03.09.2024 | 155,20 | 155,20 | 152,20 | 152,20 | -1,55% | 53,00 |
| 02.09.2024 | 154,15 | 154,60 | 153,55 | 154,60 | -0,10% | 453,00 |
| 30.08.2024 | 155,05 | 155,05 | 153,55 | 154,75 | -0,48% | 2.410,00 |
| 29.08.2024 | 154,25 | 155,50 | 154,15 | 155,50 | 2,10% | 115,00 |
| 28.08.2024 | 152,15 | 152,30 | 152,15 | 152,30 | 2,01% | 27,00 |
| 26.08.2024 | 150,45 | 150,45 | 149,30 | 149,30 | -0,96% | 36,00 |
| 23.08.2024 | 150,75 | 150,75 | 150,75 | 150,75 | -1,47% | 75,00 |
| 22.08.2024 | 153,00 | 153,00 | 153,00 | 153,00 | 1,02% | - |
| 21.08.2024 | 151,45 | 151,45 | 151,45 | 151,45 | -0,13% | - |
| 20.08.2024 | 151,85 | 152,25 | 151,65 | 151,65 | 0,30% | 48,00 |
| 19.08.2024 | 150,55 | 151,20 | 150,55 | 151,20 | -0,20% | 24,00 |
| 16.08.2024 | 151,75 | 151,90 | 151,50 | 151,50 | 0,23% | 708,00 |
| 15.08.2024 | 151,40 | 151,40 | 151,15 | 151,15 | 0,73% | 38,00 |
| 14.08.2024 | 151,80 | 151,80 | 150,05 | 150,05 | -1,38% | 300,00 |
| 13.08.2024 | 150,95 | 152,15 | 149,35 | 152,15 | 1,43% | 85,00 |
| 12.08.2024 | 150,35 | 150,35 | 149,65 | 150,00 | 0,33% | 46,00 |
| 09.08.2024 | 147,95 | 149,65 | 147,95 | 149,50 | 0,61% | 248,00 |
| 08.08.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -0,54% | - |
| 07.08.2024 | 147,70 | 149,40 | 147,70 | 149,40 | 0,37% | 44,00 |
| 06.08.2024 | 147,40 | 148,85 | 146,85 | 148,85 | 0,88% | 154,00 |
| 05.08.2024 | 148,10 | 148,75 | 147,35 | 147,55 | -1,86% | 171,00 |
| 02.08.2024 | 150,80 | 150,80 | 149,50 | 150,35 | -2,15% | 1.467,00 |
| 01.08.2024 | 153,55 | 153,65 | 152,95 | 153,65 | -0,71% | 185,00 |
| 31.07.2024 | 149,05 | 155,00 | 149,05 | 154,75 | -1,84% | 679,00 |