66,850€
-0,61%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 67,29 | 67,48 | 66,19 | 66,72 | -0,80% | 600,00 |
| 12.03.2026 | 67,32 | 68,47 | 66,25 | 67,26 | -0,72% | 140,00 |
| 11.03.2026 | 67,31 | 69,61 | 66,97 | 67,75 | 0,58% | 444,00 |
| 10.03.2026 | 69,03 | 69,34 | 66,33 | 67,36 | -2,62% | 253,00 |
| 09.03.2026 | 68,11 | 69,76 | 66,54 | 69,17 | 1,23% | 449,00 |
| 06.03.2026 | 68,52 | 69,33 | 67,83 | 68,33 | 0,16% | 218,00 |
| 05.03.2026 | 67,89 | 69,06 | 67,04 | 68,22 | 0,03% | 10,00 |
| 04.03.2026 | 68,19 | 70,91 | 67,68 | 68,20 | 0,46% | 39,00 |
| 03.03.2026 | 68,37 | 69,15 | 67,30 | 67,89 | -1,28% | 136,00 |
| 02.03.2026 | 68,06 | 73,01 | 67,58 | 68,77 | 0,41% | 1.238,00 |
| 27.02.2026 | 66,46 | 68,53 | 65,04 | 68,49 | 3,60% | 462,00 |
| 26.02.2026 | 64,35 | 66,76 | 62,12 | 66,11 | 3,04% | 918,00 |
| 25.02.2026 | 63,20 | 64,73 | 60,42 | 64,16 | 2,85% | 1.570,00 |
| 24.02.2026 | 60,30 | 63,17 | 58,99 | 62,38 | 3,72% | 257,00 |
| 23.02.2026 | 62,54 | 62,97 | 59,69 | 60,14 | -3,67% | 1.274,00 |
| 20.02.2026 | 62,32 | 63,09 | 61,31 | 62,43 | -0,92% | 111,00 |
| 19.02.2026 | 62,18 | 63,61 | 61,78 | 63,01 | 1,38% | 160,00 |
| 18.02.2026 | 62,46 | 62,83 | 60,32 | 62,15 | 0,11% | 168,00 |
| 17.02.2026 | 62,18 | 63,56 | 61,70 | 62,08 | -0,14% | 815,00 |
| 16.02.2026 | 64,32 | 65,45 | 61,56 | 62,17 | -3,12% | 601,00 |
| 13.02.2026 | 61,40 | 65,11 | 60,58 | 64,17 | 5,87% | 505,00 |
| 12.02.2026 | 63,25 | 64,10 | 60,00 | 60,61 | -4,07% | 2.322,00 |
| 11.02.2026 | 66,67 | 66,93 | 62,29 | 63,18 | -4,13% | 1.113,00 |
| 10.02.2026 | 66,88 | 67,44 | 65,13 | 65,90 | -1,61% | 823,00 |
| 09.02.2026 | 67,61 | 68,95 | 66,61 | 66,98 | -0,83% | 1.384,00 |
| 06.02.2026 | 69,26 | 69,70 | 66,40 | 67,54 | -2,65% | 463,00 |
| 05.02.2026 | 68,77 | 71,88 | 67,83 | 69,38 | 0,90% | 329,00 |
| 04.02.2026 | 70,75 | 71,27 | 67,97 | 68,76 | -2,39% | 2.606,00 |
| 03.02.2026 | 80,61 | 81,14 | 69,23 | 70,44 | -12,33% | 3.092,00 |
| 02.02.2026 | 78,31 | 81,63 | 78,15 | 80,35 | 1,68% | 389,00 |
| 30.01.2026 | 79,23 | 79,75 | 78,51 | 79,02 | 0,24% | 1.433,00 |
| 29.01.2026 | 81,46 | 81,95 | 78,31 | 78,83 | -3,30% | 892,00 |
| 28.01.2026 | 80,69 | 82,16 | 80,15 | 81,52 | 1,89% | 867,00 |
| 27.01.2026 | 82,89 | 84,20 | 79,90 | 80,01 | -3,51% | 506,00 |
| 26.01.2026 | 84,95 | 85,69 | 81,84 | 82,92 | -2,07% | 447,00 |
| 23.01.2026 | 83,81 | 84,76 | 82,51 | 84,67 | 1,00% | 21,00 |
| 22.01.2026 | 85,29 | 85,42 | 83,10 | 83,83 | -1,70% | 312,00 |
| 21.01.2026 | 84,47 | 85,92 | 82,69 | 85,28 | 0,73% | 569,00 |
| 20.01.2026 | 85,01 | 85,67 | 83,98 | 84,66 | -0,42% | 59,00 |
| 19.01.2026 | 87,09 | 87,61 | 84,76 | 85,02 | -2,91% | 412,00 |
| 16.01.2026 | 88,04 | 88,30 | 86,16 | 87,57 | -0,59% | 165,00 |
| 15.01.2026 | 88,19 | 88,37 | 86,85 | 88,09 | 0,02% | 290,00 |
| 14.01.2026 | 89,07 | 89,39 | 87,31 | 88,07 | -1,87% | 246,00 |
| 13.01.2026 | 91,37 | 91,53 | 88,61 | 89,75 | -1,68% | 860,00 |
| 12.01.2026 | 91,64 | 94,73 | 89,91 | 91,28 | -0,35% | 1.068,00 |
| 09.01.2026 | 90,72 | 91,94 | 90,33 | 91,60 | 1,09% | 82,00 |
| 08.01.2026 | 90,37 | 90,75 | 87,65 | 90,61 | 0,13% | 336,00 |
| 07.01.2026 | 91,48 | 91,87 | 89,57 | 90,49 | -1,17% | 193,00 |
| 06.01.2026 | 92,45 | 92,73 | 88,83 | 91,56 | -0,80% | 562,00 |
| 05.01.2026 | 88,31 | 92,52 | 88,31 | 92,30 | 4,48% | 228,00 |
| 02.01.2026 | 88,90 | 89,40 | 86,64 | 88,34 | -0,27% | 1.196,00 |
| 30.12.2025 | 89,46 | 89,51 | 88,29 | 88,58 | -1,04% | 14,00 |
| 29.12.2025 | 88,09 | 89,97 | 87,99 | 89,51 | 1,69% | 139,00 |
| 23.12.2025 | 90,04 | 90,10 | 88,00 | 88,02 | -1,98% | 119,00 |
| 22.12.2025 | 89,75 | 90,58 | 88,77 | 89,80 | -0,03% | 80,00 |
| 19.12.2025 | 90,54 | 90,80 | 89,48 | 89,83 | -0,73% | 120,00 |
| 18.12.2025 | 90,26 | 91,23 | 89,57 | 90,49 | 0,20% | 33,00 |
| 17.12.2025 | 90,75 | 90,96 | 88,91 | 90,31 | -0,52% | 1.134,00 |
| 16.12.2025 | 91,48 | 92,31 | 90,31 | 90,78 | -1,01% | 33,00 |
| 15.12.2025 | 89,22 | 92,15 | 89,17 | 91,71 | 3,02% | 380,00 |
| 12.12.2025 | 88,77 | 89,48 | 88,52 | 89,02 | 0,36% | 82,00 |
| 11.12.2025 | 88,27 | 88,82 | 87,43 | 88,70 | 0,36% | 6,00 |
| 10.12.2025 | 88,43 | 89,60 | 87,93 | 88,38 | -0,15% | 126,00 |
| 09.12.2025 | 87,33 | 90,13 | 87,32 | 88,51 | 1,41% | 2.274,00 |
| 08.12.2025 | 90,56 | 90,80 | 86,93 | 87,28 | -3,56% | 404,00 |
| 05.12.2025 | 90,55 | 92,00 | 89,83 | 90,50 | 0,13% | 176,00 |
| 04.12.2025 | 90,30 | 91,46 | 89,37 | 90,38 | 0,09% | 405,00 |
| 03.12.2025 | 88,91 | 90,73 | 88,87 | 90,30 | 1,60% | 680,00 |
| 02.12.2025 | 90,71 | 91,17 | 88,47 | 88,88 | -1,96% | 371,00 |
| 01.12.2025 | 91,77 | 91,86 | 90,06 | 90,66 | -1,20% | 184,00 |
| 28.11.2025 | 91,53 | 92,10 | 90,63 | 91,76 | 0,21% | 46,00 |
| 27.11.2025 | 91,67 | 92,02 | 90,89 | 91,57 | -0,40% | 31,00 |
| 26.11.2025 | 91,78 | 92,15 | 90,51 | 91,94 | 0,27% | 9,00 |
| 25.11.2025 | 91,58 | 92,01 | 90,27 | 91,69 | -0,01% | 236,00 |
| 24.11.2025 | 92,22 | 93,08 | 91,15 | 91,70 | -1,26% | 550,00 |
| 21.11.2025 | 90,15 | 93,88 | 89,66 | 92,87 | 2,73% | 1,00 |
| 20.11.2025 | 92,01 | 92,39 | 89,80 | 90,40 | -1,75% | 144,00 |
| 19.11.2025 | 90,50 | 92,78 | 90,13 | 92,01 | 1,42% | 49,00 |
| 18.11.2025 | 91,23 | 91,42 | 89,78 | 90,72 | -0,81% | 376,00 |
| 17.11.2025 | 94,43 | 94,91 | 91,35 | 91,46 | -3,13% | 139,00 |
| 14.11.2025 | 93,67 | 94,61 | 92,42 | 94,42 | 0,79% | 253,00 |
| 13.11.2025 | 94,60 | 94,73 | 92,63 | 93,68 | -1,05% | 344,00 |
| 12.11.2025 | 96,72 | 97,06 | 93,64 | 94,67 | -1,98% | 296,00 |
| 11.11.2025 | 94,64 | 96,69 | 93,37 | 96,58 | 2,45% | 291,00 |
| 10.11.2025 | 97,72 | 99,05 | 92,91 | 94,27 | -3,19% | 755,00 |
| 07.11.2025 | 101,75 | 102,20 | 95,64 | 97,38 | -4,37% | 340,00 |
| 06.11.2025 | 109,00 | 109,30 | 100,13 | 101,83 | -7,01% | 746,00 |
| 05.11.2025 | 106,40 | 111,28 | 106,20 | 109,50 | 2,53% | 229,00 |
| 04.11.2025 | 106,70 | 109,10 | 104,43 | 106,80 | 0,54% | 414,00 |
| 03.11.2025 | 106,48 | 107,03 | 105,50 | 106,23 | -0,16% | 114,00 |
| 31.10.2025 | 105,73 | 106,83 | 105,20 | 106,40 | 0,61% | 10,00 |
| 30.10.2025 | 106,75 | 106,83 | 104,58 | 105,75 | -0,89% | 537,00 |
| 29.10.2025 | 110,88 | 112,95 | 106,03 | 106,70 | -3,83% | 207,00 |
| 28.10.2025 | 113,03 | 113,10 | 110,53 | 110,95 | -1,86% | 429,00 |
| 27.10.2025 | 113,95 | 114,60 | 111,98 | 113,05 | -0,86% | 137,00 |
| 24.10.2025 | 113,08 | 115,13 | 113,08 | 114,03 | 0,84% | 347,00 |
| 23.10.2025 | 112,60 | 113,88 | 111,05 | 113,08 | 0,69% | 289,00 |
| 22.10.2025 | 111,33 | 112,85 | 110,55 | 112,30 | 0,69% | 51,00 |
| 21.10.2025 | 110,08 | 111,78 | 109,65 | 111,53 | 1,32% | - |
| 20.10.2025 | 109,75 | 110,35 | 108,53 | 110,08 | 0,23% | - |