149,800€
-2,51%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 152,00 | 152,00 | 149,00 | 150,25 | -2,28% | 861,00 |
| 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 |
| 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 |