63,250€
-0,36%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 63,52 | 63,68 | 62,55 | 62,91 | -0,90% | 449,00 |
| 08.06.2026 | 63,98 | 63,98 | 62,02 | 63,48 | -0,28% | 5.218,00 |
| 05.06.2026 | 63,82 | 65,92 | 63,28 | 63,66 | -0,44% | 8.013,00 |
| 04.06.2026 | 60,40 | 64,34 | 60,12 | 63,94 | 5,97% | 8.632,00 |
| 03.06.2026 | 61,86 | 64,50 | 60,06 | 60,34 | -2,46% | 10.033,00 |
| 02.06.2026 | 64,64 | 65,42 | 60,88 | 61,86 | -4,12% | 11.830,00 |
| 01.06.2026 | 62,02 | 65,30 | 61,04 | 64,52 | 5,63% | 29.955,00 |
| 29.05.2026 | 61,00 | 61,22 | 59,50 | 61,08 | 0,16% | 17.268,00 |
| 28.05.2026 | 61,38 | 61,50 | 59,66 | 60,98 | -0,94% | 13.221,00 |
| 27.05.2026 | 61,02 | 61,78 | 59,86 | 61,56 | 1,12% | 9.636,00 |
| 26.05.2026 | 61,50 | 62,00 | 60,40 | 60,88 | -0,85% | 11.493,00 |
| 25.05.2026 | 61,60 | 61,88 | 60,90 | 61,40 | -1,44% | 13.257,00 |
| 22.05.2026 | 62,74 | 63,88 | 61,60 | 62,30 | -0,61% | 9.098,00 |
| 21.05.2026 | 63,82 | 63,84 | 62,60 | 62,68 | -1,85% | 8.588,00 |
| 20.05.2026 | 65,34 | 65,90 | 61,76 | 63,86 | -2,53% | 13.664,00 |
| 19.05.2026 | 63,98 | 66,72 | 63,78 | 65,52 | 2,12% | 14.944,00 |
| 18.05.2026 | 61,52 | 64,34 | 61,24 | 64,16 | 5,08% | 15.276,00 |
| 15.05.2026 | 58,32 | 61,52 | 57,98 | 61,06 | 3,99% | 21.405,00 |
| 14.05.2026 | 57,42 | 58,78 | 56,58 | 58,72 | 2,12% | 9.458,00 |
| 13.05.2026 | 61,16 | 61,40 | 56,00 | 57,50 | -6,47% | 27.761,00 |
| 12.05.2026 | 61,78 | 61,90 | 59,90 | 61,48 | -0,84% | 16.872,00 |
| 11.05.2026 | 62,60 | 62,60 | 61,14 | 62,00 | -0,48% | 15.454,00 |
| 08.05.2026 | 61,84 | 62,62 | 60,64 | 62,30 | 0,78% | 15.229,00 |
| 07.05.2026 | 64,00 | 64,58 | 61,02 | 61,82 | -3,10% | 38.636,00 |
| 06.05.2026 | 71,00 | 71,00 | 59,12 | 63,80 | -7,46% | 39.335,00 |
| 05.05.2026 | 69,24 | 70,08 | 66,98 | 68,94 | -0,12% | 18.675,00 |
| 04.05.2026 | 67,00 | 69,32 | 66,58 | 69,02 | 3,63% | 3.627,00 |
| 30.04.2026 | 65,68 | 66,60 | 65,58 | 66,60 | 1,12% | 3.430,00 |
| 29.04.2026 | 66,64 | 66,64 | 65,30 | 65,86 | -0,99% | 3.509,00 |
| 28.04.2026 | 66,42 | 66,70 | 65,70 | 66,52 | -0,54% | 2.224,00 |
| 27.04.2026 | 66,56 | 67,68 | 65,60 | 66,88 | 0,24% | 5.466,00 |
| 24.04.2026 | 66,20 | 66,86 | 65,48 | 66,72 | 0,82% | 4.398,00 |
| 23.04.2026 | 68,00 | 68,10 | 65,40 | 66,18 | -3,78% | 8.658,00 |
| 22.04.2026 | 70,26 | 70,26 | 67,88 | 68,78 | -1,26% | 4.025,00 |
| 21.04.2026 | 69,70 | 70,44 | 69,18 | 69,66 | 0,37% | 4.419,00 |
| 20.04.2026 | 70,50 | 72,88 | 69,24 | 69,40 | -2,66% | 5.516,00 |
| 17.04.2026 | 70,52 | 72,84 | 70,00 | 71,30 | 1,51% | 10.363,00 |
| 16.04.2026 | 67,42 | 70,42 | 67,28 | 70,24 | 4,59% | 8.341,00 |
| 15.04.2026 | 64,76 | 67,20 | 64,72 | 67,16 | 3,32% | 6.001,00 |
| 14.04.2026 | 64,02 | 65,38 | 63,28 | 65,00 | 1,28% | 25.077,00 |
| 13.04.2026 | 62,02 | 64,18 | 61,48 | 64,18 | 2,72% | 6.447,00 |
| 10.04.2026 | 63,50 | 64,10 | 62,24 | 62,48 | -1,70% | 7.081,00 |
| 09.04.2026 | 64,80 | 64,80 | 62,50 | 63,56 | -2,25% | 4.969,00 |
| 08.04.2026 | 66,52 | 67,06 | 64,54 | 65,02 | -0,28% | 5.921,00 |
| 07.04.2026 | 65,48 | 66,48 | 64,40 | 65,20 | -0,24% | 6.911,00 |
| 02.04.2026 | 63,70 | 65,84 | 63,64 | 65,36 | 0,52% | 2.047,00 |
| 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 |