70,230€
-0,62%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 70,84 | 71,01 | 69,78 | 70,27 | -0,57% | 75,00 |
| 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 |
| 25.06.2026 | 56,19 | 56,75 | 54,66 | 55,72 | -1,10% | 187,00 |
| 24.06.2026 | 57,14 | 57,23 | 55,87 | 56,34 | -1,52% | 218,00 |
| 23.06.2026 | 56,11 | 57,61 | 55,93 | 57,21 | 0,83% | 824,00 |
| 22.06.2026 | 58,45 | 58,90 | 56,52 | 56,74 | -3,14% | 117,00 |
| 19.06.2026 | 58,08 | 59,45 | 57,77 | 58,58 | 0,91% | 29,00 |
| 18.06.2026 | 59,75 | 59,80 | 57,46 | 58,05 | -2,29% | 838,00 |
| 17.06.2026 | 60,71 | 61,08 | 59,02 | 59,41 | -1,49% | 487,00 |
| 16.06.2026 | 60,35 | 60,99 | 59,77 | 60,31 | -0,20% | 1,00 |
| 15.06.2026 | 60,97 | 62,74 | 60,21 | 60,43 | -0,85% | 380,00 |
| 12.06.2026 | 60,93 | 61,44 | 59,73 | 60,95 | 0,49% | 12,00 |
| 11.06.2026 | 62,96 | 63,15 | 59,68 | 60,65 | -3,71% | 313,00 |
| 10.06.2026 | 64,24 | 64,82 | 61,62 | 62,99 | -2,42% | 893,00 |
| 09.06.2026 | 63,55 | 64,55 | 62,35 | 64,55 | 1,49% | 414,00 |
| 08.06.2026 | 63,19 | 63,71 | 62,00 | 63,60 | 0,28% | 160,00 |
| 05.06.2026 | 63,37 | 65,91 | 63,37 | 63,42 | -0,72% | 466,00 |
| 04.06.2026 | 60,30 | 64,44 | 60,15 | 63,88 | 6,01% | 6,00 |
| 03.06.2026 | 61,95 | 63,88 | 60,03 | 60,26 | -2,25% | 98,00 |
| 02.06.2026 | 64,50 | 65,23 | 60,87 | 61,65 | -4,49% | 1.403,00 |
| 01.06.2026 | 61,12 | 65,39 | 61,06 | 64,55 | 5,51% | 2.624,00 |
| 29.05.2026 | 60,96 | 61,26 | 59,46 | 61,18 | 0,26% | 255,00 |
| 28.05.2026 | 61,28 | 61,73 | 59,63 | 61,02 | -0,88% | 118,00 |
| 27.05.2026 | 61,08 | 61,72 | 59,86 | 61,56 | 1,20% | 8.130,00 |
| 26.05.2026 | 61,45 | 62,04 | 60,37 | 60,83 | -1,11% | 171,00 |
| 25.05.2026 | 61,54 | 61,89 | 61,00 | 61,51 | -1,57% | 20,00 |
| 22.05.2026 | 62,92 | 63,93 | 62,45 | 62,49 | -0,40% | 158,00 |
| 21.05.2026 | 63,60 | 63,96 | 62,58 | 62,74 | -1,32% | 141,00 |
| 20.05.2026 | 65,15 | 65,81 | 61,61 | 63,58 | -3,21% | 900,00 |
| 19.05.2026 | 64,23 | 66,76 | 63,79 | 65,69 | 2,62% | 2.558,00 |
| 18.05.2026 | 61,00 | 64,28 | 60,97 | 64,01 | 5,09% | 3.180,00 |
| 15.05.2026 | 58,36 | 61,23 | 57,97 | 60,91 | 3,85% | 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 |