134,725€
-1,50%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 136,80 | 138,15 | 134,00 | 134,80 | -1,44% | 235,00 |
| 24.07.2025 | 139,58 | 139,65 | 136,68 | 136,77 | -2,01% | 48,00 |
| 23.07.2025 | 138,38 | 139,63 | 137,73 | 139,58 | 1,27% | 63,00 |
| 22.07.2025 | 138,52 | 139,15 | 137,38 | 137,83 | -0,51% | 8,00 |
| 21.07.2025 | 139,98 | 141,00 | 138,40 | 138,52 | -1,04% | 398,00 |
| 18.07.2025 | 141,50 | 141,70 | 139,83 | 139,98 | -0,87% | 237,00 |
| 17.07.2025 | 138,95 | 141,33 | 138,70 | 141,20 | 1,60% | 632,00 |
| 16.07.2025 | 139,10 | 140,23 | 138,25 | 138,98 | -0,09% | - |
| 15.07.2025 | 139,27 | 139,83 | 138,15 | 139,10 | -0,13% | 118,00 |
| 14.07.2025 | 138,38 | 139,75 | 137,65 | 139,27 | 0,14% | 118,00 |
| 11.07.2025 | 139,25 | 139,40 | 138,27 | 139,08 | -0,14% | 831,00 |
| 10.07.2025 | 138,43 | 140,65 | 138,15 | 139,27 | 0,49% | 46,00 |
| 09.07.2025 | 140,00 | 140,23 | 137,58 | 138,60 | -1,04% | 274,00 |
| 08.07.2025 | 139,68 | 140,25 | 138,33 | 140,05 | 0,27% | 157,00 |
| 07.07.2025 | 139,00 | 140,25 | 138,23 | 139,68 | 0,49% | 65,00 |
| 04.07.2025 | 139,75 | 139,75 | 137,85 | 139,00 | -0,59% | 15,00 |
| 03.07.2025 | 137,68 | 139,83 | 137,23 | 139,83 | 1,52% | 10,00 |
| 02.07.2025 | 139,10 | 139,88 | 136,98 | 137,73 | -1,02% | 82,00 |
| 01.07.2025 | 142,33 | 142,40 | 137,88 | 139,15 | -2,23% | - |
| 30.06.2025 | 146,27 | 146,80 | 141,95 | 142,33 | -2,60% | - |
| 27.06.2025 | 141,70 | 146,20 | 141,50 | 146,13 | 3,18% | - |
| 26.06.2025 | 140,00 | 141,83 | 139,90 | 141,63 | 1,16% | - |
| 25.06.2025 | 143,05 | 143,48 | 139,38 | 140,00 | -2,17% | - |
| 24.06.2025 | 144,65 | 144,73 | 141,50 | 143,10 | -1,16% | 20,00 |
| 23.06.2025 | 141,25 | 145,83 | 140,25 | 144,77 | 2,35% | 150,00 |
| 20.06.2025 | 142,48 | 143,70 | 140,90 | 141,45 | -0,75% | 175,00 |
| 19.06.2025 | 142,83 | 143,33 | 141,73 | 142,52 | -0,24% | - |
| 18.06.2025 | 142,13 | 143,98 | 142,13 | 142,88 | 0,53% | 627,00 |
| 17.06.2025 | 145,13 | 145,75 | 141,98 | 142,13 | -2,24% | 155,00 |
| 16.06.2025 | 146,50 | 148,40 | 144,33 | 145,38 | -0,77% | 475,00 |
| 13.06.2025 | 148,93 | 150,38 | 146,05 | 146,50 | -2,54% | 111,00 |
| 12.06.2025 | 150,30 | 152,55 | 149,93 | 150,33 | -0,15% | 40,00 |
| 11.06.2025 | 154,27 | 154,27 | 150,48 | 150,55 | -2,41% | 65,00 |
| 10.06.2025 | 154,08 | 157,05 | 153,85 | 154,27 | 0,03% | 2,00 |
| 09.06.2025 | 155,38 | 155,90 | 154,10 | 154,23 | -0,74% | 17,00 |
| 06.06.2025 | 155,38 | 156,05 | 154,85 | 155,38 | -0,03% | 5,00 |
| 05.06.2025 | 156,85 | 157,27 | 155,10 | 155,43 | -0,91% | 58,00 |
| 04.06.2025 | 154,90 | 157,02 | 154,20 | 156,85 | 1,31% | - |
| 03.06.2025 | 156,77 | 157,35 | 153,05 | 154,83 | -1,34% | 64,00 |
| 02.06.2025 | 157,00 | 157,05 | 155,05 | 156,93 | -0,08% | 35,00 |
| 30.05.2025 | 155,88 | 157,90 | 155,70 | 157,05 | 0,75% | 2,00 |
| 29.05.2025 | 158,98 | 161,05 | 155,02 | 155,88 | -1,90% | 53,00 |
| 28.05.2025 | 161,63 | 161,68 | 158,18 | 158,90 | -1,72% | 69,00 |
| 27.05.2025 | 162,93 | 163,60 | 160,27 | 161,68 | -0,83% | - |
| 26.05.2025 | 161,33 | 164,02 | 161,33 | 163,02 | 1,30% | 100,00 |
| 23.05.2025 | 159,65 | 161,77 | 159,02 | 160,93 | 0,56% | 147,00 |
| 22.05.2025 | 159,40 | 160,90 | 158,18 | 160,02 | 0,11% | 202,00 |
| 21.05.2025 | 160,35 | 161,08 | 159,48 | 159,85 | -0,56% | - |
| 20.05.2025 | 160,02 | 161,13 | 159,70 | 160,75 | 0,20% | 30,00 |
| 19.05.2025 | 159,68 | 160,43 | 157,88 | 160,43 | 0,03% | 75,00 |
| 16.05.2025 | 159,58 | 160,88 | 159,27 | 160,38 | 0,44% | 57,00 |
| 15.05.2025 | 157,10 | 159,80 | 156,50 | 159,68 | 1,54% | 13,00 |
| 14.05.2025 | 158,38 | 158,95 | 156,27 | 157,25 | -0,69% | - |
| 13.05.2025 | 155,48 | 159,55 | 154,80 | 158,35 | 1,56% | 325,00 |
| 12.05.2025 | 156,75 | 158,02 | 154,18 | 155,93 | -0,46% | 82,00 |
| 09.05.2025 | 160,08 | 160,33 | 155,60 | 156,65 | -2,15% | 388,00 |
| 08.05.2025 | 158,68 | 163,75 | 158,45 | 160,10 | 0,90% | 92,00 |
| 07.05.2025 | 156,85 | 158,95 | 156,38 | 158,68 | 1,16% | 23,00 |
| 06.05.2025 | 156,73 | 157,68 | 156,18 | 156,85 | -0,05% | - |
| 05.05.2025 | 156,33 | 157,38 | 156,02 | 156,93 | 0,34% | 297,00 |
| 02.05.2025 | 155,60 | 157,08 | 154,55 | 156,40 | 0,51% | 203,00 |
| 30.04.2025 | 154,08 | 156,27 | 153,65 | 155,60 | 0,97% | 80,00 |
| 29.04.2025 | 152,35 | 154,30 | 152,13 | 154,10 | 1,15% | 7,00 |
| 28.04.2025 | 151,50 | 153,30 | 147,75 | 152,35 | 0,56% | 203,00 |
| 25.04.2025 | 153,73 | 153,88 | 150,25 | 151,50 | -1,45% | 38,00 |
| 24.04.2025 | 150,13 | 153,75 | 149,95 | 153,73 | 2,21% | 14,00 |
| 23.04.2025 | 151,15 | 153,25 | 149,18 | 150,40 | -0,50% | 58,00 |
| 22.04.2025 | 149,43 | 153,40 | 148,52 | 151,15 | 0,85% | 199,00 |
| 17.04.2025 | 149,35 | 151,13 | 149,27 | 149,88 | 0,35% | 10,00 |
| 16.04.2025 | 153,50 | 153,58 | 148,52 | 149,35 | -2,99% | 67,00 |
| 15.04.2025 | 149,70 | 154,40 | 148,00 | 153,95 | 2,89% | 510,00 |
| 14.04.2025 | 146,38 | 150,43 | 145,50 | 149,63 | 2,29% | 11,00 |
| 11.04.2025 | 143,83 | 146,70 | 142,35 | 146,27 | 1,70% | 308,00 |
| 10.04.2025 | 148,05 | 150,58 | 140,00 | 143,83 | -2,95% | 88,00 |
| 09.04.2025 | 135,23 | 151,38 | 133,70 | 148,20 | 9,35% | 710,00 |
| 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 |