162,250€
2,01%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 152,40 | 153,05 | 152,10 | 152,90 | -0,33% | 217,00 |
| 02.10.2024 | 152,25 | 154,05 | 151,45 | 153,40 | 1,22% | 1.807,00 |
| 01.10.2024 | 152,25 | 152,65 | 151,00 | 151,55 | 0,10% | 1.798,00 |
| 30.09.2024 | 155,40 | 155,55 | 151,00 | 151,40 | -2,20% | 1.672,00 |
| 27.09.2024 | 155,90 | 155,90 | 153,95 | 154,80 | -0,93% | 791,00 |
| 26.09.2024 | 159,20 | 159,70 | 154,85 | 156,25 | -1,04% | 963,00 |
| 25.09.2024 | 156,85 | 157,95 | 156,75 | 157,90 | 0,03% | 802,00 |
| 24.09.2024 | 159,10 | 159,25 | 156,20 | 157,85 | -0,19% | 1.461,00 |
| 23.09.2024 | 156,45 | 158,15 | 155,45 | 158,15 | 1,54% | 700,00 |
| 20.09.2024 | 156,25 | 156,90 | 155,10 | 155,75 | -0,64% | 579,00 |
| 19.09.2024 | 156,55 | 156,80 | 154,00 | 156,75 | 0,51% | 1.627,00 |
| 18.09.2024 | 158,15 | 158,20 | 154,80 | 155,95 | -1,39% | 1.141,00 |
| 17.09.2024 | 158,25 | 159,05 | 157,50 | 158,15 | -0,13% | 740,00 |
| 16.09.2024 | 156,55 | 159,05 | 156,15 | 158,35 | 1,15% | 991,00 |
| 13.09.2024 | 156,55 | 156,80 | 156,05 | 156,55 | 0,35% | 755,00 |
| 12.09.2024 | 154,65 | 156,00 | 153,80 | 156,00 | 1,86% | 472,00 |
| 11.09.2024 | 152,45 | 154,25 | 151,90 | 153,15 | 0,39% | 635,00 |
| 10.09.2024 | 152,30 | 152,70 | 151,65 | 152,55 | 0,16% | 448,00 |
| 09.09.2024 | 151,15 | 152,70 | 150,10 | 152,30 | 1,70% | 715,00 |
| 06.09.2024 | 150,00 | 152,95 | 149,30 | 149,75 | -0,47% | 610,00 |
| 05.09.2024 | 153,80 | 154,20 | 148,45 | 150,45 | -2,21% | 846,00 |
| 04.09.2024 | 153,05 | 153,85 | 152,80 | 153,85 | 0,00% | 533,00 |
| 03.09.2024 | 154,75 | 155,35 | 153,85 | 153,85 | -0,39% | 2.959,00 |
| 02.09.2024 | 154,35 | 154,60 | 153,55 | 154,45 | -0,13% | 741,00 |
| 30.08.2024 | 155,15 | 155,15 | 153,85 | 154,65 | -0,16% | 1.381,00 |
| 29.08.2024 | 152,65 | 155,80 | 152,60 | 154,90 | 1,41% | 804,00 |
| 28.08.2024 | 151,20 | 153,05 | 151,20 | 152,75 | 1,33% | 463,00 |
| 27.08.2024 | 150,60 | 150,80 | 149,15 | 150,75 | -0,17% | 1.000,00 |
| 26.08.2024 | 150,95 | 151,10 | 150,00 | 151,00 | 0,37% | 654,00 |
| 23.08.2024 | 151,05 | 151,65 | 150,35 | 150,45 | -0,59% | 378,00 |
| 22.08.2024 | 152,20 | 152,20 | 151,00 | 151,35 | -0,36% | 960,00 |
| 21.08.2024 | 151,60 | 152,85 | 151,60 | 151,90 | 0,40% | 660,00 |
| 20.08.2024 | 151,35 | 152,25 | 151,20 | 151,30 | 0,10% | 1.100,00 |
| 19.08.2024 | 152,10 | 152,20 | 150,30 | 151,15 | -0,30% | 785,00 |
| 16.08.2024 | 153,55 | 154,25 | 151,00 | 151,60 | -0,59% | 1.918,00 |
| 15.08.2024 | 151,50 | 152,85 | 151,05 | 152,50 | 0,79% | 875,00 |
| 14.08.2024 | 152,20 | 154,55 | 150,50 | 151,30 | 0,10% | 2.311,00 |
| 13.08.2024 | 150,50 | 152,30 | 148,80 | 151,15 | 0,47% | 1.310,00 |
| 12.08.2024 | 150,95 | 150,95 | 149,35 | 150,45 | 0,00% | 643,00 |
| 09.08.2024 | 149,30 | 150,50 | 148,20 | 150,45 | 0,64% | 1.566,00 |
| 08.08.2024 | 147,90 | 149,80 | 146,35 | 149,50 | 0,71% | 1.463,00 |
| 07.08.2024 | 148,30 | 149,50 | 146,95 | 148,45 | 0,68% | 682,00 |
| 06.08.2024 | 147,95 | 148,60 | 146,35 | 147,45 | 0,58% | 1.744,00 |
| 05.08.2024 | 146,80 | 148,90 | 145,05 | 146,60 | -2,79% | 6.739,00 |