89,490€
0,90%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 88,83 | 89,70 | 88,42 | 89,49 | 0,90% | 24,00 |
| 11.11.2026 | 87,49 | 89,24 | 86,96 | 88,69 | 1,21% | 10,00 |
| 10.11.2026 | 89,15 | 89,27 | 87,17 | 87,63 | -1,63% | 348,00 |
| 09.11.2026 | 89,96 | 90,93 | 88,48 | 89,08 | -0,97% | 3,00 |
| 06.11.2026 | 91,53 | 91,53 | 88,32 | 89,95 | -2,74% | 3,00 |
| 05.11.2026 | 90,61 | 93,38 | 90,02 | 92,48 | 2,29% | 325,00 |
| 04.11.2026 | 85,10 | 91,42 | 83,21 | 90,41 | 6,04% | 248,00 |
| 03.11.2026 | 87,25 | 87,62 | 84,04 | 85,26 | -2,58% | 359,00 |
| 02.11.2026 | 86,97 | 87,96 | 85,46 | 87,52 | 0,84% | 12,00 |
| 30.10.2026 | 84,16 | 87,89 | 83,75 | 86,79 | 3,06% | 106,00 |
| 29.10.2026 | 82,79 | 85,34 | 82,27 | 84,21 | 0,79% | 341,00 |
| 28.10.2026 | 85,74 | 86,00 | 83,36 | 83,55 | -2,47% | 148,00 |
| 27.10.2026 | 86,60 | 87,82 | 85,58 | 85,67 | -1,05% | 2,00 |
| 26.10.2026 | 88,04 | 89,20 | 86,25 | 86,58 | -1,20% | 89,00 |
| 23.10.2026 | 85,98 | 88,40 | 85,82 | 87,63 | 1,46% | 184,00 |
| 22.10.2026 | 84,19 | 86,92 | 84,15 | 86,37 | 2,06% | 103,00 |
| 21.10.2026 | 83,88 | 85,16 | 83,13 | 84,63 | 0,93% | 10,00 |
| 20.10.2026 | 84,15 | 85,13 | 83,23 | 83,85 | -0,23% | 289,00 |
| 19.10.2026 | 81,26 | 84,55 | 81,26 | 84,04 | 3,60% | 165,00 |
| 16.10.2026 | 81,05 | 82,79 | 80,65 | 81,12 | -0,20% | 57,00 |
| 15.10.2026 | 77,97 | 81,56 | 77,49 | 81,28 | 4,13% | 337,00 |
| 14.10.2026 | 78,67 | 79,23 | 77,74 | 78,06 | -0,98% | 379,00 |
| 13.10.2026 | 77,19 | 78,90 | 76,92 | 78,83 | 2,54% | 538,00 |
| 12.10.2026 | 74,98 | 77,53 | 74,94 | 76,88 | 2,52% | 585,00 |
| 09.10.2026 | 72,48 | 75,13 | 72,35 | 74,99 | 3,79% | 179,00 |
| 08.10.2026 | 70,75 | 73,88 | 70,22 | 72,25 | 2,03% | 351,00 |
| 07.10.2026 | 69,13 | 71,50 | 68,85 | 70,81 | 2,36% | 353,00 |
| 06.10.2026 | 68,40 | 70,17 | 68,31 | 69,18 | 1,07% | 149,00 |
| 05.10.2026 | 67,59 | 69,10 | 67,45 | 68,45 | 0,96% | 4,00 |
| 02.10.2026 | 69,10 | 69,64 | 67,53 | 67,80 | -1,42% | 127,00 |
| 01.10.2026 | 67,95 | 69,61 | 65,87 | 68,78 | 1,60% | 52,00 |
| 30.09.2026 | 67,98 | 68,63 | 67,04 | 67,70 | -0,25% | - |
| 29.09.2026 | 67,36 | 68,41 | 67,05 | 67,87 | 0,55% | - |
| 28.09.2026 | 68,10 | 69,42 | 66,61 | 67,50 | -1,55% | 359,00 |
| 25.09.2026 | 68,69 | 69,00 | 67,71 | 68,56 | -0,25% | 52,00 |
| 24.09.2026 | 67,32 | 69,67 | 66,94 | 68,73 | 2,09% | 61,00 |
| 23.09.2026 | 67,13 | 67,61 | 66,57 | 67,32 | 0,28% | 359,00 |
| 22.09.2026 | 67,51 | 68,50 | 66,67 | 67,13 | -0,59% | - |
| 21.09.2026 | 68,70 | 68,72 | 67,14 | 67,53 | -1,07% | 56,00 |
| 18.09.2026 | 69,91 | 70,29 | 68,16 | 68,26 | -2,42% | - |
| 17.09.2026 | 68,89 | 70,25 | 68,89 | 69,95 | 1,55% | 133,00 |
| 16.09.2026 | 68,45 | 69,00 | 67,61 | 68,88 | 0,19% | 2,00 |
| 15.09.2026 | 70,82 | 71,34 | 67,61 | 68,75 | -2,91% | 20,00 |
| 14.09.2026 | 66,30 | 71,11 | 66,05 | 70,81 | 6,92% | 403,00 |
| 11.09.2026 | 65,92 | 66,75 | 64,87 | 66,23 | 0,32% | 380,00 |
| 10.09.2026 | 67,00 | 68,78 | 65,98 | 66,02 | -1,02% | 308,00 |
| 09.09.2026 | 67,04 | 67,50 | 66,26 | 66,70 | -0,68% | 52,00 |
| 08.09.2026 | 67,87 | 68,77 | 66,79 | 67,16 | -1,08% | 131,00 |
| 07.09.2026 | 68,90 | 68,90 | 67,14 | 67,89 | -1,44% | 142,00 |
| 04.09.2026 | 70,79 | 70,84 | 68,70 | 68,88 | -2,66% | 41,00 |
| 03.09.2026 | 68,12 | 72,06 | 67,97 | 70,76 | 3,92% | 146,00 |
| 02.09.2026 | 70,11 | 70,20 | 66,75 | 68,09 | -2,81% | 181,00 |
| 01.09.2026 | 70,60 | 70,69 | 68,95 | 70,06 | -1,56% | 733,00 |
| 31.08.2026 | 70,34 | 71,25 | 69,98 | 71,17 | 1,14% | 5,00 |
| 28.08.2026 | 70,32 | 70,52 | 69,31 | 70,37 | 0,23% | 9,00 |
| 27.08.2026 | 69,01 | 70,34 | 68,30 | 70,21 | 1,80% | 330,00 |
| 26.08.2026 | 69,37 | 69,81 | 67,99 | 68,97 | -0,58% | 101,00 |
| 25.08.2026 | 71,75 | 71,87 | 67,26 | 69,37 | -3,33% | 230,00 |
| 24.08.2026 | 71,08 | 71,80 | 70,55 | 71,76 | 0,93% | 58,00 |
| 21.08.2026 | 70,87 | 71,88 | 69,43 | 71,10 | 0,32% | 77,00 |
| 20.08.2026 | 70,84 | 71,14 | 69,78 | 70,87 | 0,28% | 86,00 |
| 19.08.2026 | 70,12 | 71,23 | 68,60 | 70,67 | 0,73% | 61,00 |
| 18.08.2026 | 68,42 | 70,87 | 68,05 | 70,16 | 2,71% | 108,00 |
| 17.08.2026 | 69,77 | 70,38 | 68,26 | 68,31 | -2,11% | 306,00 |
| 14.08.2026 | 69,09 | 72,57 | 68,97 | 69,78 | 1,39% | 197,00 |
| 13.08.2026 | 69,43 | 70,03 | 68,11 | 68,82 | -0,86% | 332,00 |
| 12.08.2026 | 71,10 | 71,26 | 69,11 | 69,42 | -2,34% | 208,00 |
| 11.08.2026 | 70,62 | 72,04 | 70,35 | 71,08 | 0,69% | 521,00 |
| 10.08.2026 | 69,80 | 70,66 | 69,03 | 70,59 | 1,10% | 677,00 |
| 07.08.2026 | 69,60 | 71,13 | 67,85 | 69,82 | 0,10% | 837,00 |
| 06.08.2026 | 70,60 | 71,19 | 68,18 | 69,75 | -1,23% | 471,00 |
| 05.08.2026 | 72,08 | 73,82 | 69,48 | 70,62 | -1,77% | 356,00 |
| 04.08.2026 | 70,26 | 72,26 | 69,43 | 71,89 | 2,41% | 261,00 |
| 03.08.2026 | 67,90 | 71,24 | 67,68 | 70,20 | 3,14% | 172,00 |
| 31.07.2026 | 69,30 | 69,60 | 67,07 | 68,06 | -1,73% | 675,00 |
| 30.07.2026 | 73,79 | 73,99 | 68,25 | 69,26 | -6,08% | 633,00 |
| 29.07.2026 | 71,84 | 74,52 | 71,13 | 73,74 | 2,80% | 1.251,00 |
| 28.07.2026 | 67,16 | 72,57 | 67,14 | 71,73 | 6,76% | 298,00 |
| 27.07.2026 | 63,04 | 67,49 | 63,03 | 67,19 | 8,06% | 392,00 |
| 24.07.2026 | 60,10 | 62,55 | 59,98 | 62,18 | 4,08% | 78,00 |
| 23.07.2026 | 59,91 | 60,85 | 59,15 | 59,74 | -0,32% | 305,00 |
| 22.07.2026 | 60,23 | 61,27 | 59,23 | 59,93 | -0,63% | 406,00 |
| 21.07.2026 | 61,64 | 61,98 | 59,76 | 60,31 | -2,16% | 61,00 |
| 20.07.2026 | 61,74 | 63,22 | 60,27 | 61,64 | -0,15% | 1.519,00 |
| 17.07.2026 | 62,79 | 63,46 | 61,29 | 61,73 | -1,64% | 76,00 |
| 16.07.2026 | 63,38 | 63,60 | 61,69 | 62,76 | -0,68% | 413,00 |
| 15.07.2026 | 61,76 | 63,61 | 60,83 | 63,19 | 2,61% | 401,00 |
| 14.07.2026 | 62,44 | 62,57 | 59,79 | 61,58 | -1,11% | 237,00 |
| 13.07.2026 | 59,59 | 62,44 | 59,59 | 62,27 | 2,89% | 251,00 |
| 10.07.2026 | 60,10 | 61,57 | 59,77 | 60,52 | 1,07% | 15,00 |
| 09.07.2026 | 59,04 | 63,14 | 59,04 | 59,88 | 1,37% | 458,00 |
| 08.07.2026 | 60,15 | 60,21 | 58,51 | 59,07 | -2,20% | 204,00 |
| 07.07.2026 | 58,02 | 60,40 | 57,69 | 60,40 | 4,19% | 125,00 |
| 06.07.2026 | 57,82 | 59,52 | 57,62 | 57,97 | 0,26% | 1.195,00 |
| 03.07.2026 | 58,08 | 58,08 | 57,20 | 57,82 | 0,57% | 111,00 |
| 02.07.2026 | 57,28 | 57,69 | 55,91 | 57,49 | 0,31% | 961,00 |
| 01.07.2026 | 56,38 | 57,34 | 54,68 | 57,31 | 1,51% | 351,00 |
| 30.06.2026 | 57,27 | 57,37 | 55,89 | 56,46 | -1,60% | 385,00 |
| 29.06.2026 | 57,15 | 57,43 | 56,55 | 57,38 | 0,49% | 18,00 |
| 26.06.2026 | 55,68 | 57,25 | 55,25 | 57,10 | 2,48% | 69,00 |