135,625€
-1,58%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 137,73 | 140,45 | 133,23 | 135,52 | -1,65% | 113,00 |
| 07.04.2025 | 139,33 | 143,18 | 132,85 | 137,80 | -2,72% | 438,00 |
| 04.04.2025 | 143,68 | 146,35 | 141,40 | 141,65 | -1,41% | 379,00 |
| 03.04.2025 | 143,02 | 144,90 | 140,90 | 143,68 | -0,69% | 120,00 |
| 02.04.2025 | 144,38 | 144,93 | 143,13 | 144,68 | 0,21% | - |
| 01.04.2025 | 143,83 | 145,52 | 143,48 | 144,38 | 0,38% | 76,00 |
| 31.03.2025 | 144,45 | 145,10 | 143,02 | 143,83 | -0,79% | 15,00 |
| 28.03.2025 | 142,02 | 145,83 | 142,02 | 144,98 | -0,38% | 66,00 |
| 27.03.2025 | 144,30 | 146,35 | 142,68 | 145,52 | 0,67% | 16,00 |
| 26.03.2025 | 144,90 | 146,65 | 143,68 | 144,55 | -0,29% | 304,00 |
| 25.03.2025 | 143,83 | 145,52 | 143,13 | 144,98 | 0,76% | 177,00 |
| 24.03.2025 | 142,88 | 144,23 | 142,15 | 143,88 | 0,70% | 81,00 |
| 21.03.2025 | 143,25 | 144,60 | 141,33 | 142,88 | -0,66% | - |
| 20.03.2025 | 145,15 | 145,15 | 141,88 | 143,83 | -0,90% | 506,00 |
| 19.03.2025 | 142,40 | 146,15 | 140,75 | 145,13 | 1,77% | 286,00 |
| 18.03.2025 | 143,95 | 144,05 | 140,68 | 142,60 | -0,94% | 438,00 |
| 17.03.2025 | 144,00 | 145,80 | 142,05 | 143,95 | -0,19% | 332,00 |
| 14.03.2025 | 140,98 | 144,65 | 139,83 | 144,23 | 2,69% | 587,00 |
| 13.03.2025 | 141,68 | 142,98 | 140,18 | 140,45 | -1,02% | 186,00 |
| 12.03.2025 | 140,95 | 142,40 | 139,30 | 141,90 | 0,92% | 276,00 |
| 11.03.2025 | 140,43 | 141,77 | 139,63 | 140,60 | 0,27% | 302,00 |
| 10.03.2025 | 144,05 | 144,83 | 138,85 | 140,23 | -2,66% | 493,00 |
| 07.03.2025 | 140,88 | 144,80 | 140,25 | 144,05 | 2,05% | 106,00 |
| 06.03.2025 | 144,08 | 144,93 | 138,38 | 141,15 | -2,01% | 1.772,00 |
| 05.03.2025 | 149,33 | 150,35 | 142,73 | 144,05 | -3,39% | 2.748,00 |
| 04.03.2025 | 149,73 | 150,63 | 145,83 | 149,10 | -0,38% | 404,00 |
| 03.03.2025 | 146,48 | 152,35 | 146,40 | 149,68 | 2,50% | 1.230,00 |
| 28.02.2025 | 148,73 | 150,68 | 145,33 | 146,02 | -2,11% | 653,00 |
| 27.02.2025 | 155,13 | 156,33 | 148,58 | 149,18 | -3,87% | 672,00 |
| 26.02.2025 | 176,08 | 176,18 | 151,58 | 155,18 | -11,74% | 2.950,00 |
| 25.02.2025 | 171,85 | 177,55 | 170,88 | 175,83 | 2,51% | 150,00 |
| 24.02.2025 | 172,68 | 173,98 | 171,50 | 171,52 | 0,07% | 40,00 |
| 21.02.2025 | 174,10 | 175,15 | 170,93 | 171,40 | -1,55% | 99,00 |
| 20.02.2025 | 177,02 | 177,50 | 173,83 | 174,10 | -1,68% | 674,00 |
| 19.02.2025 | 177,52 | 178,58 | 175,85 | 177,08 | -0,23% | 650,00 |
| 18.02.2025 | 178,63 | 179,38 | 177,18 | 177,48 | -0,64% | 464,00 |
| 17.02.2025 | 178,10 | 179,25 | 177,23 | 178,63 | 0,21% | 300,00 |
| 14.02.2025 | 179,58 | 180,52 | 178,13 | 178,25 | -0,77% | 405,00 |
| 13.02.2025 | 182,10 | 183,55 | 177,43 | 179,63 | -1,36% | 70,00 |
| 12.02.2025 | 180,90 | 182,27 | 179,55 | 182,10 | 0,68% | 127,00 |
| 11.02.2025 | 178,60 | 181,18 | 178,20 | 180,88 | 1,32% | 19,00 |
| 10.02.2025 | 176,80 | 179,43 | 176,33 | 178,52 | 1,32% | 92,00 |
| 07.02.2025 | 177,70 | 178,13 | 175,73 | 176,20 | -0,84% | 127,00 |
| 06.02.2025 | 177,93 | 178,33 | 175,25 | 177,70 | -0,13% | 634,00 |
| 05.02.2025 | 174,52 | 178,05 | 173,73 | 177,93 | 1,95% | 69,00 |
| 04.02.2025 | 176,25 | 176,68 | 173,50 | 174,52 | -0,98% | 199,00 |
| 03.02.2025 | 173,02 | 176,93 | 170,35 | 176,25 | 0,82% | 333,00 |
| 31.01.2025 | 175,60 | 176,35 | 174,58 | 174,83 | -0,44% | - |
| 30.01.2025 | 173,58 | 176,30 | 173,33 | 175,60 | 1,25% | - |
| 29.01.2025 | 173,38 | 174,68 | 172,35 | 173,43 | 0,14% | 231,00 |
| 28.01.2025 | 170,88 | 173,38 | 170,20 | 173,18 | 1,23% | 106,00 |
| 27.01.2025 | 168,08 | 171,13 | 167,68 | 171,08 | 1,15% | 187,00 |
| 24.01.2025 | 169,63 | 169,93 | 167,85 | 169,13 | -0,27% | 139,00 |
| 23.01.2025 | 174,65 | 175,23 | 169,13 | 169,58 | -2,96% | 18,00 |
| 22.01.2025 | 173,73 | 175,58 | 173,48 | 174,75 | 0,59% | 62,00 |
| 21.01.2025 | 173,08 | 173,83 | 171,98 | 173,73 | 0,36% | 62,00 |
| 20.01.2025 | 171,38 | 173,30 | 171,35 | 173,10 | 0,98% | 254,00 |
| 17.01.2025 | 170,18 | 172,02 | 169,60 | 171,43 | 0,76% | 126,00 |
| 16.01.2025 | 167,63 | 170,38 | 166,85 | 170,13 | 1,46% | - |
| 15.01.2025 | 165,02 | 167,93 | 165,02 | 167,68 | 1,64% | 126,00 |
| 14.01.2025 | 164,30 | 166,10 | 164,20 | 164,98 | 0,61% | 51,00 |
| 13.01.2025 | 165,85 | 165,85 | 161,95 | 163,98 | -1,12% | 363,00 |
| 10.01.2025 | 164,38 | 166,43 | 163,90 | 165,83 | 0,85% | 54,00 |
| 09.01.2025 | 162,93 | 165,13 | 162,23 | 164,43 | 0,92% | 12,00 |
| 08.01.2025 | 159,58 | 163,13 | 159,45 | 162,93 | 2,10% | 8,00 |
| 07.01.2025 | 158,23 | 160,13 | 158,02 | 159,58 | 0,85% | 30,00 |
| 06.01.2025 | 159,68 | 160,85 | 157,88 | 158,23 | -0,57% | 60,00 |
| 03.01.2025 | 160,63 | 161,45 | 158,55 | 159,13 | -0,93% | 187,00 |
| 02.01.2025 | 159,98 | 161,70 | 159,27 | 160,63 | 0,42% | 15,00 |
| 30.12.2024 | 161,38 | 161,88 | 159,80 | 159,95 | -0,39% | - |
| 27.12.2024 | 160,27 | 161,13 | 159,08 | 160,58 | 0,25% | 10,00 |
| 23.12.2024 | 161,68 | 162,08 | 158,43 | 160,18 | -0,81% | 31,00 |
| 20.12.2024 | 160,13 | 163,33 | 158,35 | 161,48 | 0,84% | 40,00 |
| 19.12.2024 | 161,48 | 162,40 | 159,40 | 160,13 | -0,84% | 11,00 |
| 18.12.2024 | 163,95 | 164,27 | 161,18 | 161,48 | -1,51% | - |
| 17.12.2024 | 163,70 | 164,27 | 163,02 | 163,95 | 0,15% | - |
| 16.12.2024 | 162,02 | 164,20 | 161,48 | 163,70 | 1,08% | 33,00 |
| 13.12.2024 | 162,05 | 163,63 | 161,90 | 161,95 | -0,06% | - |
| 12.12.2024 | 163,40 | 163,45 | 160,68 | 162,05 | -0,83% | 143,00 |
| 11.12.2024 | 161,70 | 164,18 | 161,50 | 163,40 | 1,05% | - |
| 10.12.2024 | 161,50 | 162,80 | 160,73 | 161,70 | 0,06% | - |
| 09.12.2024 | 163,48 | 164,48 | 159,98 | 161,60 | -1,09% | 7,00 |
| 06.12.2024 | 164,55 | 164,58 | 161,68 | 163,38 | -0,71% | 22,00 |
| 05.12.2024 | 162,55 | 164,63 | 159,90 | 164,55 | 1,23% | 187,00 |
| 04.12.2024 | 161,38 | 162,83 | 160,68 | 162,55 | 0,63% | 18,00 |
| 03.12.2024 | 160,77 | 161,63 | 159,48 | 161,52 | 0,47% | 7,00 |
| 02.12.2024 | 156,95 | 160,88 | 156,10 | 160,77 | 1,95% | 69,00 |
| 29.11.2024 | 157,73 | 158,15 | 156,33 | 157,70 | 0,02% | - |
| 28.11.2024 | 158,10 | 158,75 | 156,98 | 157,68 | -0,24% | 38,00 |
| 27.11.2024 | 157,58 | 158,18 | 156,48 | 158,05 | 0,35% | 104,00 |
| 26.11.2024 | 156,63 | 157,98 | 155,80 | 157,50 | 0,62% | 212,00 |
| 25.11.2024 | 158,38 | 159,18 | 155,85 | 156,52 | -1,17% | 153,00 |
| 22.11.2024 | 154,05 | 158,73 | 153,77 | 158,38 | 2,87% | - |
| 21.11.2024 | 154,27 | 154,48 | 152,52 | 153,95 | -0,15% | 75,00 |
| 20.11.2024 | 152,52 | 154,33 | 152,23 | 154,18 | 1,23% | 18,00 |
| 19.11.2024 | 154,68 | 155,15 | 151,58 | 152,30 | -1,54% | 160,00 |
| 18.11.2024 | 155,40 | 155,55 | 151,02 | 154,68 | -0,47% | 91,00 |
| 15.11.2024 | 158,70 | 158,83 | 151,52 | 155,40 | -2,26% | 202,00 |
| 14.11.2024 | 158,85 | 159,93 | 157,98 | 159,00 | 0,09% | 4,00 |
| 13.11.2024 | 160,23 | 160,23 | 157,23 | 158,85 | -0,86% | 15,00 |