63,130€
-0,46%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 61,82 | 62,16 | 61,46 | 61,72 | 0,19% | 4.517,00 |
| 08.05.2026 | 61,46 | 61,70 | 60,80 | 61,60 | -0,52% | 1.906,00 |
| 07.05.2026 | 63,34 | 63,34 | 61,04 | 61,92 | -2,95% | 10.777,00 |
| 06.05.2026 | 64,12 | 65,96 | 59,12 | 63,80 | -6,64% | 18.133,00 |
| 05.05.2026 | 69,30 | 69,90 | 67,02 | 68,34 | -0,67% | 2.824,00 |
| 04.05.2026 | 66,98 | 69,14 | 66,68 | 68,80 | 3,24% | 2.308,00 |
| 30.04.2026 | 66,00 | 66,64 | 65,84 | 66,64 | 0,76% | 713,00 |
| 29.04.2026 | 66,10 | 66,14 | 65,94 | 66,14 | -0,30% | 955,00 |
| 28.04.2026 | 65,96 | 66,48 | 65,96 | 66,34 | -0,51% | 948,00 |
| 27.04.2026 | 65,66 | 66,70 | 65,66 | 66,68 | 0,36% | 1.225,00 |
| 24.04.2026 | 66,02 | 66,66 | 65,48 | 66,44 | 0,24% | 2.189,00 |
| 23.04.2026 | 67,68 | 67,68 | 65,78 | 66,28 | -3,80% | 3.872,00 |
| 22.04.2026 | 68,30 | 69,20 | 68,30 | 68,90 | -1,52% | 2.048,00 |
| 21.04.2026 | 69,50 | 70,40 | 69,44 | 69,96 | 0,66% | 1.098,00 |
| 20.04.2026 | 71,20 | 71,20 | 69,50 | 69,50 | -2,82% | 4.082,00 |
| 17.04.2026 | 71,22 | 72,64 | 71,22 | 71,52 | 2,05% | 5.884,00 |
| 16.04.2026 | 67,34 | 70,12 | 67,34 | 70,08 | 4,57% | 3.313,00 |
| 15.04.2026 | 65,48 | 67,02 | 65,04 | 67,02 | 2,95% | 1.655,00 |
| 14.04.2026 | 63,50 | 65,32 | 63,50 | 65,10 | 2,65% | 1.914,00 |
| 13.04.2026 | 62,12 | 63,46 | 62,12 | 63,42 | 1,44% | 1.012,00 |
| 10.04.2026 | 63,92 | 64,08 | 62,38 | 62,52 | -0,92% | 1.633,00 |
| 09.04.2026 | 64,38 | 64,38 | 62,96 | 63,10 | -2,17% | 2.592,00 |
| 08.04.2026 | 65,90 | 65,90 | 64,50 | 64,50 | 0,06% | 1.711,00 |
| 07.04.2026 | 65,66 | 66,10 | 64,46 | 64,46 | -1,59% | 1.569,00 |
| 02.04.2026 | 64,40 | 65,88 | 64,40 | 65,50 | 0,80% | 1.893,00 |
| 01.04.2026 | 64,22 | 65,04 | 63,74 | 64,98 | 0,96% | 6.751,00 |
| 31.03.2026 | 64,78 | 65,82 | 64,36 | 64,36 | 1,29% | 4.081,00 |
| 30.03.2026 | 61,98 | 63,78 | 61,98 | 63,54 | 2,15% | 3.601,00 |
| 27.03.2026 | 64,52 | 64,52 | 62,20 | 62,20 | -2,42% | 1.225,00 |
| 26.03.2026 | 62,30 | 64,18 | 62,00 | 63,74 | 1,69% | 4.325,00 |
| 25.03.2026 | 62,86 | 63,26 | 62,02 | 62,68 | 0,29% | 2.378,00 |
| 24.03.2026 | 63,60 | 63,60 | 62,36 | 62,50 | -1,67% | 1.279,00 |
| 23.03.2026 | 64,66 | 66,24 | 63,40 | 63,56 | -2,93% | 3.474,00 |
| 20.03.2026 | 65,04 | 65,92 | 64,44 | 65,48 | 1,02% | 4.469,00 |
| 19.03.2026 | 65,26 | 66,62 | 64,82 | 64,82 | -0,67% | 1.143,00 |
| 18.03.2026 | 65,26 | 65,62 | 65,00 | 65,26 | -1,36% | 3.737,00 |
| 17.03.2026 | 65,62 | 66,58 | 64,88 | 66,16 | -0,57% | 2.139,00 |
| 16.03.2026 | 67,36 | 67,36 | 66,10 | 66,54 | -0,66% | 843,00 |
| 13.03.2026 | 66,52 | 67,28 | 66,30 | 66,98 | -0,21% | 401,00 |
| 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 |