83,840€
-0,45%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,00 | 85,06 | 83,46 | 83,84 | -0,45% | 18.275,00 |
| 19.10.2026 | 81,30 | 84,54 | 81,30 | 84,22 | 3,92% | 17.031,00 |
| 16.10.2026 | 81,32 | 82,72 | 80,76 | 81,04 | -0,05% | 8.662,00 |
| 15.10.2026 | 77,64 | 81,50 | 77,54 | 81,08 | 4,06% | 12.950,00 |
| 14.10.2026 | 78,76 | 79,20 | 77,68 | 77,92 | -1,17% | 5.254,00 |
| 13.10.2026 | 77,02 | 78,92 | 76,96 | 78,84 | 1,86% | 14.131,00 |
| 12.10.2026 | 75,26 | 77,48 | 75,00 | 77,40 | 3,23% | 28.505,00 |
| 09.10.2026 | 72,70 | 75,12 | 72,44 | 74,98 | 3,39% | 12.094,00 |
| 08.10.2026 | 70,50 | 73,80 | 70,20 | 72,52 | 2,40% | 26.518,00 |
| 07.10.2026 | 69,06 | 71,44 | 68,88 | 70,82 | 2,49% | 9.687,00 |
| 06.10.2026 | 68,42 | 70,14 | 68,40 | 69,10 | 0,85% | 4.059,00 |
| 05.10.2026 | 67,52 | 68,96 | 67,52 | 68,52 | 1,03% | 8.634,00 |
| 02.10.2026 | 68,92 | 69,60 | 67,60 | 67,82 | -1,42% | 3.563,00 |
| 01.10.2026 | 68,06 | 69,60 | 65,90 | 68,80 | 1,30% | 5.001,00 |
| 30.09.2026 | 67,94 | 68,44 | 67,08 | 67,92 | -0,03% | 5.034,00 |
| 29.09.2026 | 67,32 | 68,42 | 67,04 | 67,94 | 0,50% | 7.637,00 |
| 28.09.2026 | 68,22 | 69,40 | 66,62 | 67,60 | -1,37% | 7.236,00 |
| 25.09.2026 | 69,10 | 69,10 | 67,72 | 68,54 | 0,09% | 1.850,00 |
| 24.09.2026 | 67,18 | 69,52 | 66,98 | 68,48 | 1,66% | 6.663,00 |
| 23.09.2026 | 67,12 | 67,74 | 66,52 | 67,36 | 0,39% | 4.313,00 |
| 22.09.2026 | 67,50 | 68,38 | 66,74 | 67,10 | -0,59% | 10.015,00 |
| 21.09.2026 | 68,50 | 68,86 | 67,20 | 67,50 | -1,23% | 7.613,00 |
| 18.09.2026 | 69,96 | 70,08 | 68,12 | 68,34 | -2,46% | 5.100,00 |
| 17.09.2026 | 69,24 | 70,24 | 68,94 | 70,06 | 2,19% | 3.921,00 |
| 16.09.2026 | 68,58 | 68,88 | 67,70 | 68,56 | 0,09% | 2.614,00 |
| 15.09.2026 | 70,98 | 70,98 | 67,74 | 68,50 | -3,47% | 7.834,00 |
| 14.09.2026 | 66,10 | 71,10 | 66,10 | 70,96 | 7,00% | 23.439,00 |
| 11.09.2026 | 66,20 | 66,82 | 64,88 | 66,32 | 0,58% | 4.843,00 |
| 10.09.2026 | 67,02 | 68,72 | 65,66 | 65,94 | -1,05% | 7.001,00 |
| 09.09.2026 | 66,98 | 67,46 | 66,28 | 66,64 | -0,51% | 3.362,00 |
| 08.09.2026 | 67,86 | 68,70 | 66,90 | 66,98 | -1,35% | 7.431,00 |
| 07.09.2026 | 68,78 | 68,80 | 67,24 | 67,90 | -1,48% | 4.377,00 |
| 04.09.2026 | 70,80 | 70,80 | 68,80 | 68,92 | -2,57% | 7.399,00 |
| 03.09.2026 | 68,02 | 72,00 | 68,02 | 70,74 | 3,91% | 8.820,00 |
| 02.09.2026 | 69,96 | 69,96 | 66,88 | 68,08 | -2,88% | 9.477,00 |
| 01.09.2026 | 69,50 | 70,68 | 69,08 | 70,10 | -0,60% | 4.264,00 |
| 31.08.2026 | 70,44 | 71,36 | 69,90 | 70,52 | -0,11% | 2.972,00 |
| 28.08.2026 | 70,42 | 70,68 | 69,32 | 70,60 | 0,43% | 9.892,00 |
| 27.08.2026 | 69,24 | 70,42 | 68,30 | 70,30 | 2,09% | 6.933,00 |
| 26.08.2026 | 69,84 | 69,86 | 68,02 | 68,86 | -0,81% | 9.896,00 |
| 25.08.2026 | 71,82 | 71,82 | 67,32 | 69,42 | -3,29% | 15.901,00 |
| 24.08.2026 | 71,00 | 71,78 | 70,66 | 71,78 | 1,07% | 5.727,00 |
| 21.08.2026 | 70,98 | 71,82 | 69,58 | 71,02 | 0,17% | 4.242,00 |
| 20.08.2026 | 70,88 | 71,02 | 70,12 | 70,90 | 0,03% | 4.946,00 |
| 19.08.2026 | 69,98 | 71,22 | 68,74 | 70,88 | 1,00% | 7.569,00 |
| 18.08.2026 | 68,66 | 70,76 | 68,08 | 70,18 | 2,51% | 5.573,00 |
| 17.08.2026 | 70,20 | 70,38 | 68,22 | 68,46 | -1,92% | 10.834,00 |
| 14.08.2026 | 69,06 | 72,58 | 69,02 | 69,80 | 1,31% | 8.569,00 |
| 13.08.2026 | 69,60 | 69,72 | 68,12 | 68,90 | -0,78% | 8.163,00 |
| 12.08.2026 | 71,18 | 71,26 | 69,16 | 69,44 | -2,31% | 17.939,00 |
| 11.08.2026 | 70,64 | 71,90 | 70,36 | 71,08 | 0,59% | 6.340,00 |
| 10.08.2026 | 70,06 | 70,70 | 69,04 | 70,66 | 1,46% | 5.439,00 |
| 07.08.2026 | 69,68 | 70,84 | 67,90 | 69,64 | -0,03% | 7.942,00 |
| 06.08.2026 | 70,76 | 71,24 | 68,34 | 69,66 | -1,47% | 7.355,00 |
| 05.08.2026 | 71,76 | 73,74 | 67,64 | 70,70 | -2,27% | 12.196,00 |
| 04.08.2026 | 70,48 | 72,34 | 69,62 | 72,34 | 2,76% | 6.144,00 |
| 03.08.2026 | 68,50 | 71,22 | 67,88 | 70,40 | 3,32% | 10.977,00 |
| 31.07.2026 | 69,46 | 69,72 | 67,20 | 68,14 | -1,76% | 11.762,00 |
| 30.07.2026 | 73,82 | 73,88 | 68,02 | 69,36 | -5,99% | 19.285,00 |
| 29.07.2026 | 71,70 | 74,48 | 71,30 | 73,78 | 2,50% | 15.788,00 |
| 28.07.2026 | 67,36 | 72,52 | 67,06 | 71,98 | 6,89% | 23.531,00 |
| 27.07.2026 | 63,08 | 67,48 | 63,02 | 67,34 | 8,44% | 18.433,00 |
| 24.07.2026 | 60,12 | 62,50 | 60,00 | 62,10 | 3,40% | 5.395,00 |
| 23.07.2026 | 59,92 | 60,86 | 59,20 | 60,06 | 0,30% | 8.001,00 |
| 22.07.2026 | 60,40 | 61,16 | 59,22 | 59,88 | -0,56% | 4.633,00 |
| 21.07.2026 | 61,88 | 61,88 | 59,80 | 60,22 | -2,43% | 5.306,00 |
| 20.07.2026 | 62,08 | 62,30 | 60,30 | 61,72 | -0,16% | 4.100,00 |
| 17.07.2026 | 62,86 | 63,38 | 61,30 | 61,82 | -1,53% | 9.234,00 |
| 16.07.2026 | 63,36 | 63,42 | 61,86 | 62,78 | -0,51% | 3.924,00 |
| 15.07.2026 | 61,72 | 63,60 | 61,14 | 63,10 | 2,37% | 4.011,00 |
| 14.07.2026 | 62,46 | 62,58 | 59,90 | 61,64 | -1,06% | 8.872,00 |
| 13.07.2026 | 60,50 | 62,50 | 60,20 | 62,30 | 2,81% | 8.184,00 |
| 10.07.2026 | 60,20 | 61,56 | 59,88 | 60,60 | 0,63% | 4.825,00 |
| 09.07.2026 | 60,70 | 63,22 | 59,84 | 60,22 | 1,96% | 10.406,00 |
| 08.07.2026 | 59,86 | 59,90 | 58,56 | 59,06 | -1,57% | 6.274,00 |
| 07.07.2026 | 57,78 | 60,42 | 57,78 | 60,00 | 3,41% | 16.396,00 |
| 06.07.2026 | 57,90 | 59,50 | 57,72 | 58,02 | 0,21% | 6.829,00 |
| 03.07.2026 | 57,96 | 57,98 | 57,28 | 57,90 | 0,42% | 14.871,00 |
| 02.07.2026 | 57,28 | 57,66 | 55,92 | 57,66 | 0,80% | 15.781,00 |
| 01.07.2026 | 56,32 | 57,30 | 54,70 | 57,20 | 1,38% | 7.751,00 |
| 30.06.2026 | 57,34 | 57,42 | 56,00 | 56,42 | -1,43% | 7.732,00 |
| 29.06.2026 | 57,28 | 57,50 | 56,70 | 57,24 | 0,35% | 4.738,00 |
| 26.06.2026 | 55,70 | 57,20 | 55,30 | 57,04 | 2,63% | 18.231,00 |
| 25.06.2026 | 56,40 | 56,68 | 54,68 | 55,58 | -1,00% | 10.710,00 |
| 24.06.2026 | 57,30 | 57,30 | 55,82 | 56,14 | -1,78% | 11.098,00 |
| 23.06.2026 | 56,50 | 57,56 | 55,98 | 57,16 | 0,70% | 17.472,00 |
| 22.06.2026 | 58,60 | 58,90 | 56,56 | 56,76 | -3,21% | 9.820,00 |
| 19.06.2026 | 57,90 | 59,38 | 57,90 | 58,64 | 1,21% | 5.533,00 |
| 18.06.2026 | 59,64 | 59,92 | 57,50 | 57,94 | -2,79% | 15.586,00 |
| 17.06.2026 | 60,48 | 61,22 | 59,02 | 59,60 | -1,59% | 11.112,00 |
| 16.06.2026 | 60,54 | 60,94 | 59,80 | 60,56 | 0,53% | 6.626,00 |
| 15.06.2026 | 61,94 | 62,48 | 60,24 | 60,24 | -1,41% | 11.356,00 |
| 12.06.2026 | 61,00 | 61,34 | 59,74 | 61,10 | 0,03% | 12.908,00 |
| 11.06.2026 | 63,12 | 63,16 | 59,70 | 61,08 | -3,14% | 10.822,00 |
| 10.06.2026 | 64,24 | 64,52 | 61,68 | 63,06 | -1,90% | 4.208,00 |
| 09.06.2026 | 63,56 | 64,44 | 62,50 | 64,28 | 1,26% | 4.452,00 |
| 08.06.2026 | 63,98 | 63,98 | 62,02 | 63,48 | -0,28% | 5.218,00 |
| 05.06.2026 | 63,82 | 65,92 | 63,28 | 63,66 | -0,44% | 8.013,00 |
| 04.06.2026 | 60,40 | 64,34 | 60,12 | 63,94 | 5,97% | 8.632,00 |
| 03.06.2026 | 61,86 | 64,50 | 60,06 | 60,34 | -2,46% | 10.033,00 |