66,850€
-0,40%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 66,80 | 68,18 | 66,80 | 67,12 | -0,94% | 1.914,00 |
| 11.03.2026 | 67,68 | 68,12 | 67,20 | 67,76 | 0,59% | 938,00 |
| 10.03.2026 | 67,94 | 69,06 | 66,38 | 67,36 | -2,24% | 2.399,00 |
| 09.03.2026 | 68,34 | 69,00 | 67,90 | 68,90 | 0,53% | 1.664,00 |
| 06.03.2026 | 68,10 | 69,18 | 68,00 | 68,54 | -0,67% | 3.490,00 |
| 05.03.2026 | 67,62 | 69,02 | 67,36 | 69,00 | 1,92% | 1.399,00 |
| 04.03.2026 | 70,08 | 70,08 | 67,70 | 67,70 | -0,56% | 4.052,00 |
| 03.03.2026 | 68,04 | 69,02 | 67,16 | 68,08 | 0,53% | 1.708,00 |
| 02.03.2026 | 69,00 | 69,72 | 67,72 | 67,72 | -0,53% | 5.520,00 |
| 27.02.2026 | 65,50 | 68,38 | 65,50 | 68,08 | 4,51% | 5.199,00 |
| 26.02.2026 | 63,28 | 66,68 | 62,28 | 65,14 | 1,91% | 5.869,00 |
| 25.02.2026 | 62,12 | 63,92 | 60,94 | 63,92 | 2,83% | 10.624,00 |
| 24.02.2026 | 59,70 | 62,44 | 59,12 | 62,16 | 3,84% | 6.315,00 |
| 23.02.2026 | 61,82 | 62,02 | 59,84 | 59,86 | -4,47% | 4.327,00 |
| 20.02.2026 | 62,64 | 62,66 | 61,50 | 62,66 | 0,13% | 3.513,00 |
| 19.02.2026 | 63,02 | 63,50 | 62,08 | 62,58 | 0,97% | 7.629,00 |
| 18.02.2026 | 61,44 | 62,48 | 60,48 | 61,98 | -0,13% | 1.225,00 |
| 17.02.2026 | 61,98 | 62,98 | 61,76 | 62,06 | -0,10% | 3.168,00 |
| 16.02.2026 | 64,34 | 65,12 | 61,60 | 62,12 | -3,15% | 3.367,00 |
| 13.02.2026 | 61,18 | 64,80 | 60,76 | 64,14 | 5,22% | 2.370,00 |
| 12.02.2026 | 63,80 | 64,00 | 60,76 | 60,96 | -2,15% | 3.723,00 |
| 11.02.2026 | 65,40 | 65,66 | 62,28 | 62,30 | -5,58% | 1.967,00 |
| 10.02.2026 | 66,86 | 66,86 | 65,30 | 65,98 | -1,14% | 3.213,00 |
| 09.02.2026 | 68,54 | 68,82 | 66,62 | 66,74 | -1,13% | 2.264,00 |
| 06.02.2026 | 68,60 | 68,60 | 66,60 | 67,50 | -3,46% | 5.047,00 |
| 05.02.2026 | 69,30 | 71,06 | 69,26 | 69,92 | 0,14% | 4.057,00 |
| 04.02.2026 | 69,78 | 70,46 | 68,34 | 69,82 | -0,71% | 11.493,00 |
| 03.02.2026 | 79,08 | 79,08 | 69,64 | 70,32 | -12,43% | 10.171,00 |
| 02.02.2026 | 79,82 | 80,64 | 79,62 | 80,30 | 1,59% | 809,00 |
| 30.01.2026 | 79,42 | 79,70 | 78,88 | 79,04 | -0,58% | 700,00 |
| 29.01.2026 | 80,72 | 81,30 | 79,18 | 79,50 | -2,41% | 2.632,00 |
| 28.01.2026 | 80,34 | 82,04 | 80,28 | 81,46 | 1,17% | 1.639,00 |
| 27.01.2026 | 82,60 | 82,60 | 79,96 | 80,52 | -3,13% | 3.544,00 |
| 26.01.2026 | 84,00 | 84,18 | 82,08 | 83,12 | -1,73% | 2.561,00 |
| 23.01.2026 | 83,30 | 84,58 | 83,10 | 84,58 | 0,86% | 650,00 |
| 22.01.2026 | 84,00 | 84,18 | 83,64 | 83,86 | -0,17% | 2.120,00 |
| 21.01.2026 | 84,44 | 84,48 | 82,68 | 84,00 | -0,36% | 4.639,00 |
| 20.01.2026 | 84,76 | 85,36 | 84,10 | 84,30 | -0,52% | 1.093,00 |
| 19.01.2026 | 86,72 | 86,82 | 84,74 | 84,74 | -3,26% | 2.868,00 |
| 16.01.2026 | 87,24 | 87,60 | 86,90 | 87,60 | -0,61% | 1.604,00 |
| 15.01.2026 | 87,56 | 88,14 | 87,36 | 88,14 | 0,36% | 2.419,00 |
| 14.01.2026 | 88,50 | 88,66 | 87,50 | 87,82 | -0,93% | 2.767,00 |
| 13.01.2026 | 89,40 | 91,02 | 88,64 | 88,64 | -1,77% | 2.772,00 |
| 12.01.2026 | 92,02 | 92,86 | 90,24 | 90,24 | -1,23% | 1.640,00 |
| 09.01.2026 | 91,00 | 91,36 | 90,44 | 91,36 | 1,26% | 1.200,00 |
| 08.01.2026 | 88,90 | 90,56 | 88,00 | 90,22 | -0,27% | 1.588,00 |
| 07.01.2026 | 91,50 | 91,84 | 90,38 | 90,46 | 0,04% | 1.142,00 |
| 06.01.2026 | 90,04 | 90,78 | 89,20 | 90,42 | -1,55% | 2.205,00 |
| 05.01.2026 | 89,02 | 91,84 | 89,02 | 91,84 | 4,55% | 2.086,00 |
| 02.01.2026 | 88,70 | 88,88 | 87,34 | 87,84 | -1,04% | 1.445,00 |
| 30.12.2025 | 88,94 | 89,00 | 88,40 | 88,76 | -0,20% | 1.002,00 |
| 29.12.2025 | 88,30 | 89,64 | 88,24 | 88,94 | 0,95% | 887,00 |
| 23.12.2025 | 89,76 | 90,02 | 88,10 | 88,10 | -2,35% | 625,00 |
| 22.12.2025 | 88,86 | 90,26 | 88,86 | 90,22 | 0,31% | 1.515,00 |
| 19.12.2025 | 89,92 | 90,80 | 89,70 | 89,94 | -0,73% | 1.930,00 |
| 18.12.2025 | 90,12 | 91,06 | 89,84 | 90,60 | 0,27% | 1.178,00 |
| 17.12.2025 | 90,50 | 90,50 | 89,10 | 90,36 | 0,00% | 2.874,00 |
| 16.12.2025 | 91,92 | 91,92 | 90,36 | 90,36 | -1,40% | 504,00 |
| 15.12.2025 | 89,70 | 91,96 | 89,70 | 91,64 | 3,38% | 937,00 |
| 12.12.2025 | 88,86 | 89,34 | 88,64 | 88,64 | 0,16% | 662,00 |
| 11.12.2025 | 87,88 | 88,76 | 87,66 | 88,50 | 0,64% | 890,00 |
| 10.12.2025 | 89,18 | 89,42 | 87,94 | 87,94 | -0,83% | 194,00 |
| 09.12.2025 | 89,18 | 89,88 | 88,42 | 88,68 | 1,49% | 10.050,00 |
| 08.12.2025 | 89,54 | 89,64 | 87,00 | 87,38 | -2,91% | 2.708,00 |
| 05.12.2025 | 90,90 | 91,26 | 89,88 | 90,00 | 0,04% | 677,00 |
| 04.12.2025 | 90,50 | 90,50 | 89,32 | 89,96 | -0,27% | 965,00 |
| 03.12.2025 | 89,52 | 90,38 | 89,52 | 90,20 | 1,28% | 751,00 |
| 02.12.2025 | 90,00 | 90,10 | 88,56 | 89,06 | -1,98% | 734,00 |
| 01.12.2025 | 90,72 | 91,66 | 90,72 | 90,86 | -0,70% | 771,00 |
| 28.11.2025 | 90,80 | 91,84 | 90,80 | 91,50 | 0,51% | 1.341,00 |
| 27.11.2025 | 91,82 | 91,82 | 91,04 | 91,04 | -0,57% | 516,00 |
| 26.11.2025 | 91,68 | 91,68 | 91,52 | 91,56 | 0,66% | 242,00 |
| 25.11.2025 | 90,50 | 91,48 | 90,32 | 90,96 | -0,68% | 1.355,00 |
| 24.11.2025 | 92,70 | 92,70 | 91,28 | 91,58 | -0,95% | 897,00 |
| 21.11.2025 | 91,82 | 93,66 | 91,82 | 92,46 | 1,09% | 752,00 |
| 20.11.2025 | 91,62 | 91,62 | 91,02 | 91,46 | -0,46% | 435,00 |
| 19.11.2025 | 90,36 | 92,30 | 90,36 | 91,88 | 1,55% | 2.846,00 |
| 18.11.2025 | 90,82 | 91,02 | 90,48 | 90,48 | -1,33% | 3.593,00 |
| 17.11.2025 | 94,38 | 94,38 | 91,70 | 91,70 | -2,92% | 2.697,00 |
| 14.11.2025 | 93,24 | 94,46 | 92,50 | 94,46 | 0,90% | 657,00 |
| 13.11.2025 | 94,00 | 94,18 | 93,10 | 93,62 | -0,06% | 1.594,00 |
| 12.11.2025 | 95,52 | 95,52 | 93,68 | 93,68 | -2,09% | 385,00 |
| 11.11.2025 | 94,64 | 95,70 | 93,90 | 95,68 | 2,05% | 861,00 |
| 10.11.2025 | 97,36 | 97,36 | 93,28 | 93,76 | -3,06% | 5.298,00 |
| 07.11.2025 | 102,00 | 102,00 | 95,94 | 96,72 | -3,90% | 9.142,00 |
| 06.11.2025 | 106,00 | 106,00 | 100,30 | 100,65 | -7,75% | 931,00 |
| 05.11.2025 | 110,30 | 110,50 | 108,40 | 109,10 | 2,20% | 1.747,00 |
| 04.11.2025 | 105,60 | 108,45 | 104,80 | 106,75 | 0,90% | 1.993,00 |
| 03.11.2025 | 106,40 | 106,90 | 105,80 | 105,80 | -0,47% | 328,00 |
| 31.10.2025 | 105,75 | 106,80 | 105,35 | 106,30 | 0,57% | 456,00 |
| 30.10.2025 | 105,25 | 105,80 | 104,70 | 105,70 | -0,28% | 857,00 |
| 29.10.2025 | 109,50 | 109,50 | 106,00 | 106,00 | -4,59% | 1.135,00 |
| 28.10.2025 | 112,90 | 112,90 | 111,00 | 111,10 | -1,24% | 907,00 |
| 27.10.2025 | 114,10 | 114,10 | 112,10 | 112,50 | -1,36% | 747,00 |
| 24.10.2025 | 113,75 | 114,80 | 113,75 | 114,05 | 1,06% | 239,00 |
| 23.10.2025 | 112,65 | 112,85 | 111,55 | 112,85 | 0,04% | 5.823,00 |
| 22.10.2025 | 111,15 | 112,80 | 111,00 | 112,80 | 0,98% | 789,00 |
| 21.10.2025 | 110,60 | 111,70 | 110,60 | 111,70 | 1,73% | 237,00 |
| 20.10.2025 | 109,25 | 109,85 | 108,75 | 109,80 | -0,90% | 2.152,00 |
| 17.10.2025 | 108,70 | 110,80 | 108,00 | 110,80 | 2,69% | 91,00 |