149,300€
-4,36%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 155,63 | 156,50 | 148,55 | 149,38 | -4,31% | 11.217,00 |
| 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 |
| 12.11.2024 | 162,00 | 163,00 | 159,00 | 161,00 | -0,65% | 960,00 |
| 11.11.2024 | 164,40 | 164,40 | 161,75 | 162,05 | -0,74% | 1.375,00 |
| 08.11.2024 | 160,70 | 163,25 | 160,70 | 163,25 | 1,49% | 841,00 |
| 07.11.2024 | 161,65 | 161,65 | 159,95 | 160,85 | -0,16% | 282,00 |
| 06.11.2024 | 160,70 | 164,00 | 160,60 | 161,10 | 1,03% | 4.344,00 |
| 05.11.2024 | 157,85 | 159,90 | 157,80 | 159,45 | 1,27% | 225,00 |
| 04.11.2024 | 158,10 | 158,25 | 157,35 | 157,45 | 0,06% | 1.028,00 |
| 01.11.2024 | 155,55 | 158,15 | 155,30 | 157,35 | 1,03% | 539,00 |
| 31.10.2024 | 155,25 | 156,05 | 154,10 | 155,75 | 0,00% | 2.359,00 |
| 30.10.2024 | 161,65 | 161,65 | 155,55 | 155,75 | -3,32% | 2.288,00 |
| 29.10.2024 | 161,65 | 164,55 | 159,50 | 161,10 | -0,92% | 1.289,00 |
| 28.10.2024 | 159,75 | 163,00 | 159,55 | 162,60 | 2,46% | 1.572,00 |
| 25.10.2024 | 157,15 | 159,20 | 156,35 | 158,70 | 0,86% | 1.754,00 |
| 24.10.2024 | 157,45 | 158,45 | 157,30 | 157,35 | 0,29% | 1.371,00 |
| 23.10.2024 | 159,05 | 159,05 | 156,65 | 156,90 | -1,48% | 902,00 |
| 22.10.2024 | 159,65 | 159,85 | 156,35 | 159,25 | -0,31% | 7.474,00 |
| 21.10.2024 | 160,85 | 161,85 | 157,20 | 159,75 | 0,06% | 1.285,00 |
| 18.10.2024 | 161,25 | 161,25 | 157,90 | 159,65 | -0,84% | 1.629,00 |
| 17.10.2024 | 160,50 | 161,35 | 159,85 | 161,00 | 0,19% | 1.628,00 |
| 16.10.2024 | 161,00 | 161,05 | 158,90 | 160,70 | -0,68% | 2.635,00 |
| 15.10.2024 | 158,85 | 162,05 | 158,00 | 161,80 | 1,83% | 3.536,00 |
| 14.10.2024 | 155,05 | 159,95 | 155,05 | 158,90 | 1,96% | 15.329,00 |
| 11.10.2024 | 153,15 | 155,85 | 153,15 | 155,85 | 1,76% | 336,00 |
| 10.10.2024 | 152,90 | 153,15 | 152,30 | 153,15 | 0,07% | 872,00 |
| 09.10.2024 | 152,40 | 153,15 | 152,10 | 153,05 | 0,26% | 687,00 |
| 08.10.2024 | 150,85 | 152,65 | 150,75 | 152,65 | 0,79% | 567,00 |
| 07.10.2024 | 150,60 | 152,05 | 150,00 | 151,45 | -0,39% | 1.274,00 |
| 04.10.2024 | 152,75 | 152,75 | 149,40 | 152,05 | -0,56% | 1.896,00 |