135,450€
-1,71%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 138,08 | 140,45 | 133,60 | 135,55 | -1,63% | 2.746,00 |
| 07.04.2025 | 138,00 | 140,05 | 132,00 | 137,80 | -3,54% | 5.638,00 |
| 04.04.2025 | 144,00 | 146,05 | 141,40 | 142,85 | -0,59% | 2.890,00 |
| 03.04.2025 | 141,10 | 145,00 | 140,80 | 143,70 | -0,42% | 1.301,00 |
| 02.04.2025 | 144,05 | 144,80 | 143,25 | 144,30 | 0,24% | 538,00 |
| 01.04.2025 | 143,55 | 145,30 | 143,55 | 143,95 | 0,14% | 1.922,00 |
| 31.03.2025 | 143,80 | 144,85 | 143,10 | 143,75 | -0,93% | 1.010,00 |
| 28.03.2025 | 144,70 | 145,70 | 143,90 | 145,10 | -0,17% | 1.387,00 |
| 27.03.2025 | 144,10 | 146,40 | 142,85 | 145,35 | 0,52% | 1.445,00 |
| 26.03.2025 | 144,80 | 146,00 | 143,75 | 144,60 | -0,28% | 2.628,00 |
| 25.03.2025 | 143,55 | 145,55 | 143,35 | 145,00 | 0,62% | 2.204,00 |
| 24.03.2025 | 143,05 | 144,10 | 142,25 | 144,10 | 0,77% | 2.105,00 |
| 21.03.2025 | 142,35 | 144,00 | 141,40 | 143,00 | -0,69% | 1.580,00 |
| 20.03.2025 | 145,30 | 145,30 | 141,95 | 144,00 | -1,00% | 3.155,00 |
| 19.03.2025 | 142,05 | 145,50 | 140,80 | 145,45 | 2,39% | 1.686,00 |
| 18.03.2025 | 143,85 | 144,50 | 140,85 | 142,05 | -1,49% | 2.765,00 |
| 17.03.2025 | 143,90 | 146,00 | 142,20 | 144,20 | -0,14% | 4.023,00 |
| 14.03.2025 | 141,45 | 144,45 | 140,00 | 144,40 | 2,56% | 2.267,00 |
| 13.03.2025 | 141,65 | 142,85 | 140,05 | 140,80 | -0,78% | 2.317,00 |
| 12.03.2025 | 140,90 | 142,60 | 139,45 | 141,90 | 1,00% | 1.409,00 |
| 11.03.2025 | 140,65 | 141,70 | 139,60 | 140,50 | 0,36% | 2.435,00 |
| 10.03.2025 | 144,00 | 144,95 | 138,60 | 140,00 | -2,78% | 4.175,00 |
| 07.03.2025 | 140,55 | 144,95 | 140,50 | 144,00 | 2,20% | 4.134,00 |
| 06.03.2025 | 144,85 | 144,90 | 138,45 | 140,90 | -2,49% | 7.461,00 |
| 05.03.2025 | 149,65 | 150,05 | 143,10 | 144,50 | -2,89% | 6.208,00 |
| 04.03.2025 | 150,05 | 150,55 | 145,90 | 148,80 | -0,40% | 4.526,00 |
| 03.03.2025 | 147,05 | 152,25 | 147,05 | 149,40 | 2,26% | 11.414,00 |
| 28.02.2025 | 149,75 | 150,95 | 145,40 | 146,10 | -2,34% | 9.384,00 |
| 27.02.2025 | 155,30 | 156,50 | 148,55 | 149,60 | -4,16% | 13.387,00 |
| 26.02.2025 | 175,95 | 175,95 | 151,70 | 156,10 | -10,80% | 20.436,00 |
| 25.02.2025 | 171,95 | 179,00 | 171,00 | 175,00 | 2,04% | 977,00 |
| 24.02.2025 | 173,25 | 173,70 | 171,50 | 171,50 | 0,15% | 1.557,00 |
| 21.02.2025 | 174,75 | 174,85 | 170,95 | 171,25 | -1,58% | 1.405,00 |
| 20.02.2025 | 177,45 | 177,45 | 173,50 | 174,00 | -1,69% | 3.384,00 |
| 19.02.2025 | 177,30 | 178,20 | 175,90 | 177,00 | -0,08% | 1.274,00 |
| 18.02.2025 | 178,50 | 179,15 | 177,15 | 177,15 | -0,76% | 809,00 |
| 17.02.2025 | 178,10 | 179,10 | 177,70 | 178,50 | 0,14% | 1.327,00 |
| 14.02.2025 | 180,50 | 180,55 | 178,25 | 178,25 | -0,61% | 1.027,00 |
| 13.02.2025 | 182,70 | 183,35 | 177,90 | 179,35 | -1,59% | 1.007,00 |
| 12.02.2025 | 180,00 | 182,25 | 179,90 | 182,25 | 0,83% | 937,00 |
| 11.02.2025 | 178,45 | 181,05 | 178,20 | 180,75 | 1,23% | 895,00 |
| 10.02.2025 | 177,40 | 179,10 | 176,25 | 178,55 | 1,25% | 1.037,00 |
| 07.02.2025 | 178,70 | 178,70 | 175,80 | 176,35 | -0,70% | 340,00 |
| 06.02.2025 | 177,90 | 177,90 | 175,35 | 177,60 | 0,25% | 2.004,00 |
| 05.02.2025 | 174,05 | 177,15 | 174,00 | 177,15 | 1,37% | 671,00 |
| 04.02.2025 | 176,80 | 176,80 | 173,65 | 174,75 | -0,99% | 772,00 |
| 03.02.2025 | 171,00 | 177,00 | 170,55 | 176,50 | 1,00% | 1.770,00 |
| 31.01.2025 | 175,75 | 176,35 | 174,70 | 174,75 | -1,02% | 1.013,00 |
| 30.01.2025 | 174,10 | 176,55 | 173,35 | 176,55 | 1,76% | 633,00 |
| 29.01.2025 | 174,05 | 174,50 | 172,60 | 173,50 | 0,38% | 2.301,00 |
| 28.01.2025 | 170,30 | 173,15 | 170,30 | 172,85 | 1,32% | 783,00 |
| 27.01.2025 | 168,35 | 171,00 | 167,85 | 170,60 | 0,83% | 1.098,00 |
| 24.01.2025 | 169,90 | 169,90 | 167,90 | 169,20 | -0,35% | 1.935,00 |
| 23.01.2025 | 175,15 | 175,15 | 169,15 | 169,80 | -2,97% | 1.522,00 |
| 22.01.2025 | 173,80 | 175,45 | 173,80 | 175,00 | 0,78% | 1.017,00 |
| 21.01.2025 | 172,40 | 173,70 | 172,35 | 173,65 | 0,14% | 2.031,00 |
| 20.01.2025 | 171,60 | 173,40 | 171,50 | 173,40 | 1,05% | 717,00 |
| 17.01.2025 | 170,45 | 172,00 | 169,85 | 171,60 | 0,88% | 930,00 |
| 16.01.2025 | 168,70 | 170,45 | 167,20 | 170,10 | 1,40% | 1.971,00 |
| 15.01.2025 | 165,40 | 167,95 | 165,25 | 167,75 | 1,42% | 1.532,00 |
| 14.01.2025 | 164,20 | 165,95 | 164,20 | 165,40 | 1,01% | 1.719,00 |
| 13.01.2025 | 164,85 | 165,05 | 162,10 | 163,75 | -1,27% | 688,00 |
| 10.01.2025 | 164,10 | 166,35 | 163,95 | 165,85 | 0,82% | 881,00 |
| 09.01.2025 | 162,30 | 165,00 | 162,30 | 164,50 | 0,83% | 780,00 |
| 08.01.2025 | 159,40 | 163,20 | 159,40 | 163,15 | 2,10% | 665,00 |
| 07.01.2025 | 158,25 | 159,95 | 158,25 | 159,80 | 1,01% | 476,00 |
| 06.01.2025 | 160,35 | 160,40 | 157,95 | 158,20 | -0,69% | 594,00 |
| 03.01.2025 | 161,15 | 161,15 | 158,70 | 159,30 | -0,81% | 629,00 |
| 02.01.2025 | 161,65 | 161,70 | 159,60 | 160,60 | -0,03% | 604,00 |
| 30.12.2024 | 161,30 | 161,55 | 160,00 | 160,65 | -0,53% | 243,00 |
| 27.12.2024 | 160,25 | 161,50 | 158,10 | 161,50 | 0,84% | 1.229,00 |
| 23.12.2024 | 161,65 | 161,65 | 158,90 | 160,15 | -0,96% | 868,00 |
| 20.12.2024 | 159,45 | 163,60 | 158,25 | 161,70 | 1,67% | 1.023,00 |
| 19.12.2024 | 161,10 | 162,05 | 158,55 | 159,05 | -1,52% | 2.126,00 |
| 18.12.2024 | 164,05 | 164,05 | 161,50 | 161,50 | -1,64% | 699,00 |
| 17.12.2024 | 163,55 | 164,25 | 163,15 | 164,20 | 0,06% | 1.016,00 |
| 16.12.2024 | 162,10 | 164,40 | 161,60 | 164,10 | 1,08% | 437,00 |
| 13.12.2024 | 162,70 | 163,50 | 162,20 | 162,35 | 0,03% | 620,00 |
| 12.12.2024 | 163,25 | 163,25 | 160,80 | 162,30 | -0,73% | 743,00 |
| 11.12.2024 | 162,35 | 163,90 | 161,90 | 163,50 | 1,24% | 559,00 |
| 10.12.2024 | 161,45 | 162,65 | 161,05 | 161,50 | -0,22% | 810,00 |
| 09.12.2024 | 163,80 | 163,85 | 160,60 | 161,85 | -1,04% | 750,00 |
| 06.12.2024 | 162,05 | 163,65 | 161,95 | 163,55 | -0,40% | 1.108,00 |
| 05.12.2024 | 158,40 | 164,40 | 158,40 | 164,20 | 1,02% | 1.658,00 |
| 04.12.2024 | 161,05 | 162,95 | 161,00 | 162,55 | 0,65% | 779,00 |
| 03.12.2024 | 160,90 | 161,60 | 159,70 | 161,50 | 0,34% | 1.064,00 |
| 02.12.2024 | 156,80 | 161,20 | 156,70 | 160,95 | 1,93% | 1.082,00 |
| 29.11.2024 | 156,70 | 158,15 | 156,60 | 157,90 | 0,41% | 649,00 |
| 28.11.2024 | 158,65 | 158,65 | 157,20 | 157,25 | -0,25% | 192,00 |
| 27.11.2024 | 157,20 | 157,90 | 156,95 | 157,65 | 0,38% | 767,00 |
| 26.11.2024 | 156,05 | 157,85 | 155,90 | 157,05 | 0,06% | 2.515,00 |
| 25.11.2024 | 159,15 | 159,20 | 155,95 | 156,95 | -0,73% | 3.243,00 |
| 22.11.2024 | 153,90 | 158,65 | 153,70 | 158,10 | 2,66% | 906,00 |
| 21.11.2024 | 154,40 | 154,40 | 152,70 | 154,00 | -0,06% | 891,00 |
| 20.11.2024 | 152,00 | 154,20 | 152,00 | 154,10 | 1,08% | 1.276,00 |
| 19.11.2024 | 155,00 | 155,05 | 151,40 | 152,45 | -1,61% | 2.445,00 |
| 18.11.2024 | 153,00 | 155,20 | 151,80 | 154,95 | -0,03% | 1.901,00 |
| 15.11.2024 | 158,20 | 158,20 | 151,65 | 155,00 | -2,58% | 3.363,00 |
| 14.11.2024 | 158,40 | 159,65 | 158,10 | 159,10 | 0,03% | 591,00 |
| 13.11.2024 | 160,05 | 160,05 | 157,25 | 159,05 | -1,21% | 574,00 |