60,970€
3,96%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,36 | 61,23 | 57,97 | 61,00 | 4,01% | 3.307,00 |
| 14.05.2026 | 57,51 | 58,69 | 56,54 | 58,65 | 3,28% | 1.403,00 |
| 13.05.2026 | 61,39 | 61,43 | 56,77 | 56,79 | -7,42% | 3.692,00 |
| 12.05.2026 | 61,98 | 61,98 | 59,86 | 61,34 | -0,66% | 1.216,00 |
| 11.05.2026 | 62,17 | 62,65 | 61,11 | 61,75 | -1,06% | 1.016,00 |
| 08.05.2026 | 61,27 | 62,63 | 60,62 | 62,41 | 2,19% | 858,00 |
| 07.05.2026 | 63,92 | 64,54 | 60,99 | 61,07 | -4,17% | 14.244,00 |
| 06.05.2026 | 68,98 | 71,00 | 59,05 | 63,73 | -7,26% | 949,00 |
| 05.05.2026 | 69,08 | 70,12 | 66,77 | 68,72 | -0,23% | 1.300,00 |
| 04.05.2026 | 66,60 | 69,37 | 66,56 | 68,88 | 3,45% | 51,00 |
| 30.04.2026 | 65,83 | 66,68 | 65,52 | 66,58 | 1,22% | 15,00 |
| 29.04.2026 | 66,47 | 66,65 | 65,24 | 65,78 | -1,11% | 148,00 |
| 28.04.2026 | 66,80 | 66,80 | 65,63 | 66,52 | -0,40% | 20,00 |
| 27.04.2026 | 66,63 | 67,73 | 65,54 | 66,79 | 0,04% | 166,00 |
| 24.04.2026 | 66,14 | 66,85 | 65,42 | 66,76 | 1,09% | 272,00 |
| 23.04.2026 | 68,88 | 68,88 | 65,30 | 66,04 | -4,04% | 250,00 |
| 22.04.2026 | 69,87 | 70,35 | 67,87 | 68,82 | -1,39% | 670,00 |
| 21.04.2026 | 69,50 | 70,48 | 69,08 | 69,79 | 0,77% | 144,00 |
| 20.04.2026 | 71,41 | 72,50 | 69,26 | 69,26 | -2,90% | 328,00 |
| 17.04.2026 | 70,40 | 72,88 | 69,93 | 71,33 | 1,55% | 198,00 |
| 16.04.2026 | 67,18 | 70,33 | 67,18 | 70,24 | 4,66% | 487,00 |
| 15.04.2026 | 64,93 | 67,18 | 64,66 | 67,11 | 3,37% | 180,00 |
| 14.04.2026 | 64,01 | 65,47 | 63,20 | 64,92 | 1,37% | 90,00 |
| 13.04.2026 | 62,03 | 64,08 | 61,58 | 64,04 | 2,19% | 176,00 |
| 10.04.2026 | 63,57 | 64,17 | 62,14 | 62,67 | -1,40% | 288,00 |
| 09.04.2026 | 64,83 | 65,01 | 62,45 | 63,56 | -2,50% | 50,00 |
| 08.04.2026 | 64,85 | 67,56 | 64,48 | 65,19 | 0,37% | - |
| 07.04.2026 | 65,39 | 66,65 | 64,22 | 64,95 | -0,82% | 475,00 |
| 02.04.2026 | 63,68 | 65,92 | 63,59 | 65,49 | 0,66% | 7,00 |
| 01.04.2026 | 65,68 | 66,27 | 63,15 | 65,06 | -0,84% | 72,00 |
| 31.03.2026 | 64,66 | 65,79 | 64,14 | 65,61 | 2,28% | 51,00 |
| 30.03.2026 | 62,04 | 64,21 | 61,76 | 64,15 | 3,32% | 475,00 |
| 27.03.2026 | 63,81 | 64,70 | 61,95 | 62,09 | -2,80% | 151,00 |
| 26.03.2026 | 62,30 | 64,28 | 61,94 | 63,88 | 2,11% | 806,00 |
| 25.03.2026 | 63,53 | 75,29 | 61,46 | 62,56 | -1,56% | 1.145,00 |
| 24.03.2026 | 63,53 | 64,90 | 62,23 | 63,55 | -0,94% | 1.195,00 |
| 23.03.2026 | 65,25 | 66,95 | 63,19 | 64,15 | -2,02% | 79,00 |
| 20.03.2026 | 65,34 | 65,97 | 63,80 | 65,47 | 0,08% | 1.448,00 |
| 19.03.2026 | 64,78 | 66,78 | 64,07 | 65,42 | 0,69% | 110,00 |
| 18.03.2026 | 66,68 | 67,09 | 64,79 | 64,97 | -2,24% | 95,00 |
| 17.03.2026 | 66,74 | 66,94 | 64,91 | 66,46 | -1,00% | 2,00 |
| 16.03.2026 | 67,84 | 68,28 | 66,03 | 67,13 | -0,72% | 381,00 |
| 13.03.2026 | 67,29 | 67,66 | 66,19 | 67,62 | 0,54% | 729,00 |
| 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 |