70,230€
-0,92%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 70,83 | 70,99 | 69,78 | 70,35 | -0,75% | 1.181,00 |
| 19.08.2026 | 69,98 | 71,22 | 68,74 | 70,88 | 1,00% | 7.569,00 |
| 18.08.2026 | 68,66 | 70,76 | 68,08 | 70,18 | 2,51% | 5.573,00 |
| 17.08.2026 | 70,20 | 70,38 | 68,22 | 68,46 | -1,92% | 10.834,00 |
| 14.08.2026 | 69,06 | 72,58 | 69,02 | 69,80 | 1,31% | 8.569,00 |
| 13.08.2026 | 69,60 | 69,72 | 68,12 | 68,90 | -0,78% | 8.163,00 |
| 12.08.2026 | 71,18 | 71,26 | 69,16 | 69,44 | -2,31% | 17.939,00 |
| 11.08.2026 | 70,64 | 71,90 | 70,36 | 71,08 | 0,59% | 6.340,00 |
| 10.08.2026 | 70,06 | 70,70 | 69,04 | 70,66 | 1,46% | 5.439,00 |
| 07.08.2026 | 69,68 | 70,84 | 67,90 | 69,64 | -0,03% | 7.942,00 |
| 06.08.2026 | 70,76 | 71,24 | 68,34 | 69,66 | -1,47% | 7.355,00 |
| 05.08.2026 | 71,76 | 73,74 | 67,64 | 70,70 | -2,27% | 12.196,00 |
| 04.08.2026 | 70,48 | 72,34 | 69,62 | 72,34 | 2,76% | 6.144,00 |
| 03.08.2026 | 68,50 | 71,22 | 67,88 | 70,40 | 3,32% | 10.977,00 |
| 31.07.2026 | 69,46 | 69,72 | 67,20 | 68,14 | -1,76% | 11.762,00 |
| 30.07.2026 | 73,82 | 73,88 | 68,02 | 69,36 | -5,99% | 19.285,00 |
| 29.07.2026 | 71,70 | 74,48 | 71,30 | 73,78 | 2,50% | 15.788,00 |
| 28.07.2026 | 67,36 | 72,52 | 67,06 | 71,98 | 6,89% | 23.531,00 |
| 27.07.2026 | 63,08 | 67,48 | 63,02 | 67,34 | 8,44% | 18.433,00 |
| 24.07.2026 | 60,12 | 62,50 | 60,00 | 62,10 | 3,40% | 5.395,00 |
| 23.07.2026 | 59,92 | 60,86 | 59,20 | 60,06 | 0,30% | 8.001,00 |
| 22.07.2026 | 60,40 | 61,16 | 59,22 | 59,88 | -0,56% | 4.633,00 |
| 21.07.2026 | 61,88 | 61,88 | 59,80 | 60,22 | -2,43% | 5.306,00 |
| 20.07.2026 | 62,08 | 62,30 | 60,30 | 61,72 | -0,16% | 4.100,00 |
| 17.07.2026 | 62,86 | 63,38 | 61,30 | 61,82 | -1,53% | 9.234,00 |
| 16.07.2026 | 63,36 | 63,42 | 61,86 | 62,78 | -0,51% | 3.924,00 |
| 15.07.2026 | 61,72 | 63,60 | 61,14 | 63,10 | 2,37% | 4.011,00 |
| 14.07.2026 | 62,46 | 62,58 | 59,90 | 61,64 | -1,06% | 8.872,00 |
| 13.07.2026 | 60,50 | 62,50 | 60,20 | 62,30 | 2,81% | 8.184,00 |
| 10.07.2026 | 60,20 | 61,56 | 59,88 | 60,60 | 0,63% | 4.825,00 |
| 09.07.2026 | 60,70 | 63,22 | 59,84 | 60,22 | 1,96% | 10.406,00 |
| 08.07.2026 | 59,86 | 59,90 | 58,56 | 59,06 | -1,57% | 6.274,00 |
| 07.07.2026 | 57,78 | 60,42 | 57,78 | 60,00 | 3,41% | 16.396,00 |
| 06.07.2026 | 57,90 | 59,50 | 57,72 | 58,02 | 0,21% | 6.829,00 |
| 03.07.2026 | 57,96 | 57,98 | 57,28 | 57,90 | 0,42% | 14.871,00 |
| 02.07.2026 | 57,28 | 57,66 | 55,92 | 57,66 | 0,80% | 15.781,00 |
| 01.07.2026 | 56,32 | 57,30 | 54,70 | 57,20 | 1,38% | 7.751,00 |
| 30.06.2026 | 57,34 | 57,42 | 56,00 | 56,42 | -1,43% | 7.732,00 |
| 29.06.2026 | 57,28 | 57,50 | 56,70 | 57,24 | 0,35% | 4.738,00 |
| 26.06.2026 | 55,70 | 57,20 | 55,30 | 57,04 | 2,63% | 18.231,00 |
| 25.06.2026 | 56,40 | 56,68 | 54,68 | 55,58 | -1,00% | 10.710,00 |
| 24.06.2026 | 57,30 | 57,30 | 55,82 | 56,14 | -1,78% | 11.098,00 |
| 23.06.2026 | 56,50 | 57,56 | 55,98 | 57,16 | 0,70% | 17.472,00 |
| 22.06.2026 | 58,60 | 58,90 | 56,56 | 56,76 | -3,21% | 9.820,00 |
| 19.06.2026 | 57,90 | 59,38 | 57,90 | 58,64 | 1,21% | 5.533,00 |
| 18.06.2026 | 59,64 | 59,92 | 57,50 | 57,94 | -2,79% | 15.586,00 |
| 17.06.2026 | 60,48 | 61,22 | 59,02 | 59,60 | -1,59% | 11.112,00 |
| 16.06.2026 | 60,54 | 60,94 | 59,80 | 60,56 | 0,53% | 6.626,00 |
| 15.06.2026 | 61,94 | 62,48 | 60,24 | 60,24 | -1,41% | 11.356,00 |
| 12.06.2026 | 61,00 | 61,34 | 59,74 | 61,10 | 0,03% | 12.908,00 |
| 11.06.2026 | 63,12 | 63,16 | 59,70 | 61,08 | -3,14% | 10.822,00 |
| 10.06.2026 | 64,24 | 64,52 | 61,68 | 63,06 | -1,90% | 4.208,00 |
| 09.06.2026 | 63,56 | 64,44 | 62,50 | 64,28 | 1,26% | 4.452,00 |
| 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 |