65,440€
0,65%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 63,71 | 65,90 | 63,64 | 65,36 | 0,52% | 1.748,00 |
| 01.04.2026 | 65,40 | 66,42 | 63,22 | 65,02 | -0,64% | 7.032,00 |
| 31.03.2026 | 64,60 | 65,78 | 64,38 | 65,44 | 1,61% | 5.375,00 |
| 30.03.2026 | 62,14 | 64,40 | 61,80 | 64,40 | 3,67% | 13.073,00 |
| 27.03.2026 | 63,94 | 64,64 | 61,92 | 62,12 | -2,39% | 5.360,00 |
| 26.03.2026 | 62,20 | 64,20 | 62,08 | 63,64 | 1,50% | 44.954,00 |
| 25.03.2026 | 63,66 | 63,68 | 61,86 | 62,70 | -1,66% | 9.164,00 |
| 24.03.2026 | 64,00 | 64,72 | 62,22 | 63,76 | -0,59% | 7.418,00 |
| 23.03.2026 | 64,98 | 66,72 | 63,24 | 64,14 | -1,87% | 17.617,00 |
| 20.03.2026 | 65,42 | 65,92 | 63,82 | 65,36 | -0,12% | 6.089,00 |
| 19.03.2026 | 64,66 | 66,70 | 64,02 | 65,44 | 0,89% | 6.885,00 |
| 18.03.2026 | 67,04 | 67,12 | 64,80 | 64,86 | -2,35% | 5.286,00 |
| 17.03.2026 | 66,60 | 66,82 | 65,00 | 66,42 | -0,98% | 5.765,00 |
| 16.03.2026 | 67,40 | 67,82 | 65,98 | 67,08 | -0,42% | 27.243,00 |
| 13.03.2026 | 67,36 | 67,54 | 66,30 | 67,36 | 0,36% | 2.527,00 |
| 12.03.2026 | 67,28 | 68,36 | 66,24 | 67,12 | -0,97% | 6.875,00 |
| 11.03.2026 | 67,76 | 69,50 | 67,12 | 67,78 | 0,44% | 10.947,00 |
| 10.03.2026 | 69,06 | 69,38 | 66,42 | 67,48 | -2,20% | 8.866,00 |
| 09.03.2026 | 66,82 | 69,60 | 66,72 | 69,00 | 1,38% | 6.535,00 |
| 06.03.2026 | 68,96 | 69,24 | 67,92 | 68,06 | -0,73% | 10.091,00 |
| 05.03.2026 | 67,30 | 69,08 | 67,10 | 68,56 | 0,65% | 6.334,00 |
| 04.03.2026 | 68,18 | 68,84 | 67,72 | 68,12 | -0,73% | 10.634,00 |
| 03.03.2026 | 68,34 | 69,06 | 66,98 | 68,62 | 0,53% | 7.811,00 |
| 02.03.2026 | 68,06 | 73,00 | 67,60 | 68,26 | -0,50% | 20.042,00 |
| 27.02.2026 | 66,60 | 68,66 | 65,04 | 68,60 | 3,13% | 18.743,00 |
| 26.02.2026 | 64,34 | 66,70 | 62,20 | 66,52 | 3,23% | 20.069,00 |
| 25.02.2026 | 63,02 | 65,02 | 60,68 | 64,44 | 2,32% | 55.060,00 |
| 24.02.2026 | 60,52 | 63,50 | 59,04 | 62,98 | 4,65% | 12.776,00 |
| 23.02.2026 | 62,50 | 63,08 | 59,72 | 60,18 | -3,68% | 21.863,00 |
| 20.02.2026 | 62,32 | 63,00 | 61,38 | 62,48 | 0,42% | 6.680,00 |
| 19.02.2026 | 62,08 | 63,60 | 61,92 | 62,22 | -0,03% | 6.561,00 |
| 18.02.2026 | 62,44 | 62,82 | 60,40 | 62,24 | -0,48% | 15.094,00 |
| 17.02.2026 | 62,12 | 63,28 | 61,74 | 62,54 | 0,48% | 7.740,00 |
| 16.02.2026 | 64,90 | 65,20 | 61,60 | 62,24 | -3,47% | 14.261,00 |
| 13.02.2026 | 61,22 | 65,24 | 60,70 | 64,48 | 5,19% | 13.495,00 |
| 12.02.2026 | 63,18 | 63,98 | 60,06 | 61,30 | -3,07% | 24.155,00 |
| 11.02.2026 | 66,72 | 66,72 | 62,30 | 63,24 | -5,16% | 23.362,00 |
| 10.02.2026 | 66,88 | 67,42 | 65,14 | 66,68 | -0,36% | 16.686,00 |
| 09.02.2026 | 68,14 | 68,88 | 66,64 | 66,92 | -0,83% | 14.902,00 |
| 06.02.2026 | 69,58 | 69,72 | 66,50 | 67,48 | -2,77% | 19.852,00 |
| 05.02.2026 | 68,74 | 71,76 | 67,80 | 69,40 | 1,20% | 19.116,00 |
| 04.02.2026 | 71,26 | 71,26 | 68,00 | 68,58 | -3,27% | 16.438,00 |
| 03.02.2026 | 80,60 | 81,30 | 69,34 | 70,90 | -11,90% | 41.778,00 |
| 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 |