109,050€
-1,45%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 110,73 | 110,90 | 109,15 | 109,40 | -1,13% | 595,00 |
| 14.10.2025 | 110,10 | 111,85 | 109,95 | 110,65 | 0,18% | 4.751,00 |
| 13.10.2025 | 109,95 | 110,75 | 109,25 | 110,45 | 0,32% | 2.216,00 |
| 10.10.2025 | 110,90 | 111,60 | 109,20 | 110,10 | -0,54% | 4.745,00 |
| 09.10.2025 | 111,55 | 111,60 | 110,00 | 110,70 | -0,32% | 17.028,00 |
| 08.10.2025 | 110,90 | 112,40 | 110,20 | 111,05 | 0,54% | 5.349,00 |
| 07.10.2025 | 112,90 | 112,90 | 110,30 | 110,45 | -2,26% | 4.182,00 |
| 06.10.2025 | 111,85 | 113,45 | 111,55 | 113,00 | 0,71% | 3.461,00 |
| 03.10.2025 | 115,00 | 115,20 | 111,55 | 112,20 | -2,39% | 6.006,00 |
| 02.10.2025 | 114,65 | 116,45 | 112,90 | 114,95 | 0,04% | 5.320,00 |
| 01.10.2025 | 116,15 | 116,45 | 113,90 | 114,90 | -1,37% | 1.474,00 |
| 30.09.2025 | 114,00 | 116,70 | 113,45 | 116,50 | 2,15% | 3.223,00 |
| 29.09.2025 | 112,45 | 114,10 | 112,30 | 114,05 | 1,20% | 1.807,00 |
| 26.09.2025 | 112,70 | 113,25 | 112,20 | 112,70 | -0,44% | 1.360,00 |
| 25.09.2025 | 113,30 | 114,20 | 112,60 | 113,20 | -0,09% | 1.996,00 |
| 24.09.2025 | 114,25 | 114,25 | 112,70 | 113,30 | -0,35% | 4.557,00 |
| 23.09.2025 | 113,40 | 115,15 | 113,30 | 113,70 | 0,00% | 1.893,00 |
| 22.09.2025 | 115,85 | 115,85 | 112,35 | 113,70 | -1,26% | 4.161,00 |
| 19.09.2025 | 116,80 | 117,35 | 113,30 | 115,15 | -1,50% | 4.608,00 |
| 18.09.2025 | 112,65 | 117,35 | 111,05 | 116,90 | 3,91% | 6.764,00 |
| 17.09.2025 | 112,15 | 112,90 | 108,50 | 112,50 | 0,76% | 3.710,00 |
| 16.09.2025 | 111,40 | 112,20 | 110,20 | 111,65 | 0,18% | 4.384,00 |
| 15.09.2025 | 115,20 | 115,20 | 110,50 | 111,45 | -2,41% | 8.836,00 |
| 12.09.2025 | 106,80 | 115,10 | 106,50 | 114,20 | 7,94% | 6.252,00 |
| 11.09.2025 | 105,03 | 106,30 | 105,03 | 105,80 | -1,10% | 1.519,00 |
| 10.09.2025 | 109,73 | 110,20 | 106,68 | 106,98 | -2,48% | 1.569,00 |
| 09.09.2025 | 109,88 | 110,68 | 108,85 | 109,70 | -0,30% | 2.455,00 |
| 08.09.2025 | 108,65 | 110,75 | 108,45 | 110,03 | 0,99% | 5.603,00 |
| 05.09.2025 | 108,75 | 109,50 | 107,05 | 108,95 | -0,27% | 5.207,00 |
| 04.09.2025 | 104,60 | 109,50 | 104,40 | 109,25 | 4,55% | 3.612,00 |
| 03.09.2025 | 104,80 | 105,00 | 103,50 | 104,50 | -0,29% | 3.434,00 |
| 02.09.2025 | 106,80 | 107,35 | 104,05 | 104,80 | -2,01% | 4.092,00 |
| 01.09.2025 | 107,30 | 108,20 | 106,75 | 106,95 | -1,56% | 5.687,00 |
| 29.08.2025 | 110,40 | 110,90 | 107,50 | 108,65 | -1,14% | 6.659,00 |
| 28.08.2025 | 111,95 | 112,00 | 108,75 | 109,90 | -1,61% | 4.604,00 |
| 27.08.2025 | 111,30 | 112,40 | 110,15 | 111,70 | 0,49% | 3.056,00 |
| 26.08.2025 | 112,40 | 112,90 | 109,20 | 111,15 | -2,11% | 4.193,00 |
| 25.08.2025 | 115,20 | 115,40 | 112,85 | 113,55 | -1,48% | 5.113,00 |
| 22.08.2025 | 115,30 | 115,95 | 113,65 | 115,25 | -0,17% | 5.501,00 |
| 21.08.2025 | 117,95 | 119,25 | 114,45 | 115,45 | -2,33% | 2.531,00 |
| 20.08.2025 | 112,25 | 118,30 | 112,05 | 118,20 | 5,35% | 8.337,00 |
| 19.08.2025 | 113,10 | 113,30 | 111,95 | 112,20 | -0,93% | 5.083,00 |
| 18.08.2025 | 114,20 | 114,20 | 112,60 | 113,25 | -0,13% | 4.315,00 |
| 15.08.2025 | 113,80 | 114,50 | 112,15 | 113,40 | -0,26% | 5.201,00 |
| 14.08.2025 | 111,55 | 113,75 | 111,50 | 113,70 | 1,70% | 5.411,00 |
| 13.08.2025 | 114,65 | 116,05 | 111,50 | 111,80 | -2,53% | 7.468,00 |
| 12.08.2025 | 117,70 | 117,90 | 114,45 | 114,70 | -2,38% | 16.455,00 |
| 11.08.2025 | 119,95 | 121,05 | 116,35 | 117,50 | -1,26% | 7.627,00 |
| 08.08.2025 | 124,50 | 124,50 | 118,40 | 119,00 | -4,07% | 7.142,00 |
| 07.08.2025 | 124,35 | 124,40 | 122,60 | 124,05 | 0,32% | 2.883,00 |
| 06.08.2025 | 131,85 | 131,90 | 122,65 | 123,65 | -5,86% | 5.464,00 |
| 05.08.2025 | 134,15 | 134,15 | 130,80 | 131,35 | -1,79% | 2.150,00 |
| 04.08.2025 | 133,10 | 134,05 | 132,45 | 133,75 | 0,60% | 879,00 |
| 01.08.2025 | 135,00 | 135,60 | 132,55 | 132,95 | -2,24% | 2.105,00 |
| 31.07.2025 | 138,20 | 138,70 | 136,00 | 136,00 | -1,09% | 1.352,00 |
| 30.07.2025 | 135,95 | 144,00 | 135,50 | 137,50 | 1,55% | 12.910,00 |
| 29.07.2025 | 134,60 | 136,00 | 134,45 | 135,40 | 0,89% | 2.190,00 |
| 28.07.2025 | 135,95 | 136,70 | 133,10 | 134,20 | -0,33% | 5.537,00 |
| 25.07.2025 | 136,70 | 137,85 | 134,10 | 134,65 | -1,64% | 4.133,00 |
| 24.07.2025 | 139,55 | 139,55 | 136,80 | 136,90 | -1,97% | 1.981,00 |
| 23.07.2025 | 139,15 | 139,65 | 138,15 | 139,65 | 1,34% | 550,00 |
| 22.07.2025 | 138,30 | 138,90 | 137,45 | 137,80 | -0,61% | 918,00 |
| 21.07.2025 | 140,30 | 140,55 | 138,45 | 138,65 | -1,03% | 2.739,00 |
| 18.07.2025 | 141,55 | 141,70 | 139,95 | 140,10 | -0,74% | 732,00 |
| 17.07.2025 | 139,20 | 141,15 | 139,00 | 141,15 | 1,40% | 1.199,00 |
| 16.07.2025 | 138,75 | 140,20 | 138,60 | 139,20 | 0,14% | 1.555,00 |
| 15.07.2025 | 139,45 | 139,70 | 138,60 | 139,00 | -0,32% | 1.422,00 |
| 14.07.2025 | 138,10 | 139,55 | 137,70 | 139,45 | 0,11% | 893,00 |
| 11.07.2025 | 139,15 | 139,40 | 138,35 | 139,30 | 0,18% | 1.013,00 |
| 10.07.2025 | 138,50 | 140,60 | 138,50 | 139,05 | 0,43% | 732,00 |
| 09.07.2025 | 140,20 | 140,20 | 137,75 | 138,45 | -1,32% | 1.938,00 |
| 08.07.2025 | 140,05 | 140,50 | 138,40 | 140,30 | 0,21% | 2.159,00 |
| 07.07.2025 | 140,00 | 140,05 | 138,40 | 140,00 | 0,90% | 2.554,00 |
| 04.07.2025 | 139,50 | 139,50 | 138,00 | 138,75 | -0,89% | 2.802,00 |
| 03.07.2025 | 137,90 | 140,00 | 137,30 | 140,00 | 1,86% | 3.182,00 |
| 02.07.2025 | 139,85 | 139,85 | 137,05 | 137,45 | -1,04% | 6.417,00 |
| 01.07.2025 | 142,15 | 142,15 | 137,70 | 138,90 | -2,25% | 2.062,00 |
| 30.06.2025 | 146,35 | 146,55 | 141,90 | 142,10 | -2,60% | 2.276,00 |
| 27.06.2025 | 141,75 | 145,90 | 141,60 | 145,90 | 3,07% | 3.603,00 |
| 26.06.2025 | 140,50 | 141,80 | 140,00 | 141,55 | 1,11% | 4.285,00 |
| 25.06.2025 | 142,65 | 143,00 | 139,55 | 140,00 | -2,44% | 1.599,00 |
| 24.06.2025 | 142,90 | 144,65 | 141,80 | 143,50 | -0,76% | 1.630,00 |
| 23.06.2025 | 140,70 | 145,70 | 140,55 | 144,60 | 2,15% | 4.020,00 |
| 20.06.2025 | 143,55 | 143,65 | 140,95 | 141,55 | -0,94% | 2.241,00 |
| 19.06.2025 | 142,20 | 143,20 | 141,80 | 142,90 | -0,07% | 2.077,00 |
| 18.06.2025 | 143,00 | 143,90 | 142,45 | 143,00 | 0,49% | 789,00 |
| 17.06.2025 | 145,05 | 145,30 | 142,30 | 142,30 | -2,23% | 1.917,00 |
| 16.06.2025 | 147,30 | 148,25 | 144,45 | 145,55 | -0,72% | 2.083,00 |
| 13.06.2025 | 149,00 | 149,80 | 146,15 | 146,60 | -2,53% | 3.198,00 |
| 12.06.2025 | 150,40 | 152,50 | 150,05 | 150,40 | 0,10% | 2.047,00 |
| 11.06.2025 | 154,05 | 154,10 | 150,25 | 150,25 | -2,59% | 3.202,00 |
| 10.06.2025 | 154,20 | 155,25 | 154,00 | 154,25 | -0,03% | 975,00 |
| 09.06.2025 | 155,05 | 155,70 | 154,25 | 154,30 | -0,68% | 1.036,00 |
| 06.06.2025 | 155,70 | 156,05 | 154,95 | 155,35 | -0,26% | 949,00 |
| 05.06.2025 | 156,85 | 157,25 | 155,40 | 155,75 | -0,70% | 1.805,00 |
| 04.06.2025 | 155,00 | 156,85 | 154,30 | 156,85 | 1,52% | 1.429,00 |
| 03.06.2025 | 156,40 | 156,60 | 153,40 | 154,50 | -1,09% | 1.279,00 |
| 02.06.2025 | 156,55 | 156,55 | 155,40 | 156,20 | -0,45% | 841,00 |
| 30.05.2025 | 156,15 | 157,60 | 155,35 | 156,90 | 0,22% | 355,00 |
| 29.05.2025 | 160,95 | 160,95 | 155,00 | 156,55 | -1,48% | 2.269,00 |