81,060€
0,72%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 78,40 | 81,60 | 78,14 | 80,48 | 2,26% | 6.161,00 |
| 30.01.2026 | 78,90 | 79,72 | 78,40 | 78,70 | -0,63% | 4.939,00 |
| 29.01.2026 | 81,76 | 81,98 | 78,12 | 79,20 | -2,94% | 11.099,00 |
| 28.01.2026 | 81,12 | 82,18 | 80,32 | 81,60 | 0,77% | 6.029,00 |
| 27.01.2026 | 82,94 | 84,00 | 79,92 | 80,98 | -2,62% | 7.891,00 |
| 26.01.2026 | 85,30 | 85,70 | 81,84 | 83,16 | -1,98% | 7.482,00 |
| 23.01.2026 | 83,86 | 84,98 | 82,52 | 84,84 | 1,10% | 5.994,00 |
| 22.01.2026 | 85,10 | 85,46 | 83,18 | 83,92 | -1,55% | 7.182,00 |
| 21.01.2026 | 84,74 | 85,86 | 82,72 | 85,24 | 0,83% | 7.654,00 |
| 20.01.2026 | 84,74 | 85,60 | 83,98 | 84,54 | -0,54% | 7.134,00 |
| 19.01.2026 | 86,02 | 87,04 | 84,76 | 85,00 | -2,77% | 6.137,00 |
| 16.01.2026 | 88,30 | 88,40 | 86,20 | 87,42 | -0,79% | 5.202,00 |
| 15.01.2026 | 88,42 | 88,52 | 86,88 | 88,12 | -0,25% | 6.256,00 |
| 14.01.2026 | 88,94 | 89,44 | 87,36 | 88,34 | -0,96% | 17.529,00 |
| 13.01.2026 | 91,30 | 91,32 | 88,50 | 89,20 | -2,15% | 16.788,00 |
| 12.01.2026 | 91,70 | 95,02 | 89,92 | 91,16 | -0,59% | 9.593,00 |
| 09.01.2026 | 90,78 | 91,94 | 90,34 | 91,70 | 1,15% | 4.086,00 |
| 08.01.2026 | 90,32 | 90,68 | 87,70 | 90,66 | 0,18% | 7.655,00 |
| 07.01.2026 | 91,06 | 91,76 | 89,66 | 90,50 | -0,96% | 3.590,00 |
| 06.01.2026 | 92,58 | 92,70 | 88,84 | 91,38 | -1,04% | 11.161,00 |
| 05.01.2026 | 88,30 | 92,48 | 88,30 | 92,34 | 4,53% | 7.774,00 |
| 02.01.2026 | 89,18 | 89,60 | 86,64 | 88,34 | -0,63% | 7.778,00 |
| 30.12.2025 | 89,38 | 89,44 | 88,34 | 88,90 | -0,60% | 2.707,00 |
| 29.12.2025 | 88,78 | 89,82 | 87,66 | 89,44 | 1,64% | 6.669,00 |
| 23.12.2025 | 89,96 | 90,16 | 87,92 | 88,00 | -2,14% | 5.445,00 |
| 22.12.2025 | 89,84 | 90,52 | 88,78 | 89,92 | -0,07% | 16.314,00 |
| 19.12.2025 | 90,52 | 90,74 | 89,50 | 89,98 | -0,60% | 6.527,00 |
| 18.12.2025 | 90,40 | 91,04 | 89,68 | 90,52 | 0,29% | 6.832,00 |
| 17.12.2025 | 90,84 | 90,86 | 89,00 | 90,26 | -0,46% | 4.640,00 |
| 16.12.2025 | 91,24 | 92,26 | 90,42 | 90,68 | -1,03% | 7.191,00 |
| 15.12.2025 | 89,44 | 92,12 | 89,20 | 91,62 | 2,64% | 7.628,00 |
| 12.12.2025 | 88,84 | 89,46 | 88,70 | 89,26 | 0,59% | 5.229,00 |
| 11.12.2025 | 87,78 | 88,82 | 87,50 | 88,74 | 0,50% | 5.851,00 |
| 10.12.2025 | 88,48 | 89,56 | 87,98 | 88,30 | -0,11% | 3.510,00 |
| 09.12.2025 | 88,00 | 90,02 | 88,00 | 88,40 | 1,21% | 9.453,00 |
| 08.12.2025 | 90,02 | 90,70 | 86,96 | 87,34 | -3,73% | 9.533,00 |
| 05.12.2025 | 92,00 | 92,00 | 90,00 | 90,72 | 0,55% | 7.223,00 |
| 04.12.2025 | 90,46 | 91,64 | 89,52 | 90,22 | -0,07% | 3.220,00 |
| 03.12.2025 | 89,26 | 90,80 | 89,04 | 90,28 | 1,35% | 4.349,00 |
| 02.12.2025 | 90,72 | 91,06 | 88,52 | 89,08 | -1,83% | 8.237,00 |
| 01.12.2025 | 91,48 | 91,84 | 90,42 | 90,74 | -1,20% | 1.987,00 |
| 28.11.2025 | 91,72 | 92,12 | 90,74 | 91,84 | 0,33% | 8.438,00 |
| 27.11.2025 | 91,78 | 92,00 | 91,00 | 91,54 | 0,66% | 2.222,00 |
| 26.11.2025 | 91,96 | 92,30 | 90,52 | 90,94 | -1,15% | 1.743,00 |
| 25.11.2025 | 91,44 | 92,00 | 90,40 | 92,00 | 0,44% | 3.507,00 |
| 24.11.2025 | 92,56 | 93,00 | 91,18 | 91,60 | -0,69% | 3.984,00 |
| 21.11.2025 | 90,02 | 93,72 | 89,66 | 92,24 | 2,26% | 5.406,00 |
| 20.11.2025 | 92,06 | 92,22 | 89,88 | 90,20 | -1,91% | 5.124,00 |
| 19.11.2025 | 90,82 | 92,34 | 90,30 | 91,96 | 1,28% | 3.301,00 |
| 18.11.2025 | 91,40 | 91,42 | 90,24 | 90,80 | -0,83% | 3.070,00 |
| 17.11.2025 | 94,46 | 94,78 | 91,40 | 91,56 | -2,91% | 5.367,00 |
| 14.11.2025 | 93,58 | 94,60 | 92,44 | 94,30 | 0,75% | 4.472,00 |
| 13.11.2025 | 93,96 | 94,68 | 92,70 | 93,60 | -1,04% | 7.458,00 |
| 12.11.2025 | 96,72 | 97,02 | 93,64 | 94,58 | -2,11% | 9.536,00 |
| 11.11.2025 | 94,88 | 96,62 | 93,50 | 96,62 | 1,71% | 8.880,00 |
| 10.11.2025 | 98,02 | 99,68 | 92,92 | 95,00 | -2,96% | 14.109,00 |
| 07.11.2025 | 101,60 | 102,05 | 95,68 | 97,90 | -3,93% | 14.103,00 |
| 06.11.2025 | 109,30 | 109,35 | 100,20 | 101,90 | -7,07% | 7.861,00 |
| 05.11.2025 | 107,00 | 110,95 | 106,55 | 109,65 | 2,91% | 3.934,00 |
| 04.11.2025 | 105,85 | 108,90 | 104,50 | 106,55 | -0,14% | 3.065,00 |
| 03.11.2025 | 106,80 | 106,95 | 105,55 | 106,70 | 0,00% | 5.317,00 |
| 31.10.2025 | 105,65 | 106,80 | 105,60 | 106,70 | 0,85% | 2.446,00 |
| 30.10.2025 | 106,80 | 106,90 | 104,55 | 105,80 | -0,98% | 4.365,00 |
| 29.10.2025 | 111,00 | 113,10 | 106,00 | 106,85 | -3,52% | 6.725,00 |
| 28.10.2025 | 113,00 | 113,00 | 110,55 | 110,75 | -1,99% | 3.681,00 |
| 27.10.2025 | 114,30 | 114,75 | 112,00 | 113,00 | -0,75% | 3.376,00 |
| 24.10.2025 | 113,45 | 115,05 | 113,30 | 113,85 | 0,53% | 2.994,00 |
| 23.10.2025 | 112,05 | 113,90 | 111,40 | 113,25 | 1,03% | 2.932,00 |
| 22.10.2025 | 111,25 | 112,95 | 110,80 | 112,10 | 0,63% | 1.747,00 |
| 21.10.2025 | 109,95 | 111,75 | 109,85 | 111,40 | 1,23% | 2.868,00 |
| 20.10.2025 | 109,25 | 110,35 | 108,70 | 110,05 | 0,18% | 3.815,00 |
| 17.10.2025 | 108,65 | 109,85 | 107,85 | 109,85 | 0,64% | 3.156,00 |
| 16.10.2025 | 109,75 | 110,15 | 108,60 | 109,15 | -0,50% | 2.319,00 |
| 15.10.2025 | 110,85 | 110,90 | 108,45 | 109,70 | -0,86% | 3.153,00 |
| 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 |