158,550€
-1,58%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 161,02 | 161,13 | 158,45 | 158,50 | -1,61% | - |
| 20.12.2024 | 160,25 | 161,10 | 158,35 | 161,10 | 0,53% | 1.430.015,00 |
| 19.12.2024 | 162,15 | 162,40 | 159,40 | 160,25 | -2,14% | 500.853,00 |
| 18.12.2024 | 163,10 | 164,25 | 163,05 | 163,75 | 0,03% | 361.204,00 |
| 17.12.2024 | 163,90 | 164,20 | 163,05 | 163,70 | -0,12% | 499.090,00 |
| 16.12.2024 | 162,75 | 163,90 | 161,95 | 163,90 | 0,92% | 452.810,00 |
| 13.12.2024 | 162,25 | 163,60 | 161,85 | 162,40 | 0,12% | 490.122,00 |
| 12.12.2024 | 162,40 | 162,80 | 160,65 | 162,20 | -0,52% | 489.312,00 |
| 11.12.2024 | 161,75 | 164,15 | 161,75 | 163,05 | 0,80% | 577.942,00 |
| 10.12.2024 | 161,95 | 162,70 | 160,75 | 161,75 | 0,25% | 414.503,00 |
| 09.12.2024 | 163,35 | 163,50 | 160,00 | 161,35 | -0,89% | 485.372,00 |
| 06.12.2024 | 163,80 | 164,05 | 161,70 | 162,80 | -0,88% | 347.196,00 |
| 05.12.2024 | 162,45 | 164,60 | 162,30 | 164,25 | 0,89% | 352.575,00 |
| 04.12.2024 | 161,40 | 162,80 | 160,65 | 162,80 | 0,93% | 363.716,00 |
| 03.12.2024 | 159,65 | 161,30 | 159,45 | 161,30 | 0,62% | 458.380,00 |
| 02.12.2024 | 157,80 | 160,30 | 157,50 | 160,30 | 1,49% | 343.671,00 |
| 29.11.2024 | 156,40 | 157,95 | 156,35 | 157,95 | 0,57% | 420.769,00 |
| 28.11.2024 | 157,75 | 158,25 | 157,00 | 157,05 | -0,41% | 216.403,00 |
| 27.11.2024 | 157,40 | 158,00 | 156,50 | 157,70 | 0,22% | 362.262,00 |
| 26.11.2024 | 156,45 | 158,00 | 156,25 | 157,35 | 0,41% | 405.960,00 |
| 25.11.2024 | 158,10 | 158,35 | 156,20 | 156,70 | -0,79% | 1.523.297,00 |
| 22.11.2024 | 154,85 | 158,80 | 154,30 | 157,95 | 2,97% | 532.688,00 |
| 21.11.2024 | 153,15 | 153,70 | 152,55 | 153,40 | 0,29% | - |
| 20.11.2024 | 153,20 | 153,70 | 152,35 | 152,95 | -0,23% | 312.258,00 |
| 19.11.2024 | 153,70 | 154,05 | 151,60 | 153,30 | -0,42% | 464.250,00 |
| 18.11.2024 | 151,55 | 154,00 | 151,05 | 153,95 | 1,52% | 401.029,00 |
| 15.11.2024 | 157,95 | 158,20 | 151,55 | 151,65 | -4,56% | 653.471,00 |
| 14.11.2024 | 158,35 | 159,50 | 158,00 | 158,90 | 0,19% | 475.739,00 |
| 13.11.2024 | 159,00 | 159,05 | 157,20 | 158,60 | -0,72% | 509.844,00 |
| 12.11.2024 | 161,40 | 162,00 | 158,85 | 159,75 | -1,51% | 779.493,00 |
| 11.11.2024 | 162,75 | 163,35 | 162,10 | 162,20 | 0,22% | 285.778,00 |
| 08.11.2024 | 161,65 | 162,25 | 160,25 | 161,85 | 0,87% | 491.667,00 |
| 07.11.2024 | 160,30 | 161,45 | 159,30 | 160,45 | -0,28% | 430.703,00 |
| 06.11.2024 | 162,70 | 164,30 | 160,30 | 160,90 | 0,81% | 561.689,00 |
| 05.11.2024 | 157,15 | 159,80 | 157,15 | 159,60 | 1,40% | 409.291,00 |
| 04.11.2024 | 157,25 | 158,40 | 157,25 | 157,40 | 0,00% | 294.311,00 |
| 01.11.2024 | 154,75 | 158,20 | 154,70 | 157,40 | 1,75% | 311.866,00 |
| 31.10.2024 | 154,90 | 156,20 | 154,10 | 154,70 | -0,67% | 652.417,00 |
| 30.10.2024 | 161,80 | 161,80 | 155,70 | 155,75 | -2,66% | 401.735,00 |
| 29.10.2024 | 161,55 | 162,10 | 159,45 | 160,00 | -0,40% | 434.228,00 |
| 28.10.2024 | 159,45 | 161,45 | 159,45 | 160,65 | 1,23% | 373.103,00 |
| 25.10.2024 | 157,10 | 158,85 | 156,25 | 158,70 | 0,51% | 331.646,00 |
| 24.10.2024 | 157,05 | 158,55 | 156,95 | 157,90 | 0,57% | 278.732,00 |
| 23.10.2024 | 157,10 | 157,80 | 156,50 | 157,00 | -0,35% | 283.467,00 |
| 22.10.2024 | 158,45 | 158,85 | 156,15 | 157,55 | -0,79% | 373.965,00 |
| 21.10.2024 | 158,60 | 159,50 | 158,00 | 158,80 | -0,13% | 353.189,00 |
| 18.10.2024 | 160,25 | 160,45 | 157,75 | 159,00 | -1,21% | 485.359,00 |
| 17.10.2024 | 160,30 | 161,60 | 159,95 | 160,95 | 0,81% | 398.062,00 |
| 16.10.2024 | 159,95 | 160,70 | 158,90 | 159,65 | -0,28% | 473.896,00 |
| 15.10.2024 | 157,65 | 160,55 | 157,65 | 160,10 | 1,97% | - |
| 14.10.2024 | 155,15 | 157,10 | 155,10 | 157,00 | 1,49% | 356.383,00 |
| 11.10.2024 | 152,70 | 155,05 | 152,70 | 154,70 | 1,24% | 331.178,00 |
| 10.10.2024 | 151,70 | 153,10 | 151,60 | 152,80 | 0,03% | 327.043,00 |
| 09.10.2024 | 152,90 | 153,20 | 152,00 | 152,75 | 0,33% | 258.933,00 |
| 08.10.2024 | 151,70 | 152,60 | 150,60 | 152,25 | 0,59% | 366.258,00 |
| 07.10.2024 | 150,45 | 152,20 | 149,95 | 151,35 | 0,77% | 406.130,00 |
| 04.10.2024 | 151,90 | 151,90 | 149,25 | 150,20 | -1,57% | 422.291,00 |
| 03.10.2024 | 153,30 | 153,30 | 151,50 | 152,60 | -0,42% | 312.229,00 |
| 02.10.2024 | 151,35 | 153,25 | 151,30 | 153,25 | 1,16% | 378.930,00 |
| 01.10.2024 | 152,00 | 152,95 | 151,00 | 151,50 | 0,13% | 666.726,00 |
| 30.09.2024 | 153,95 | 154,25 | 151,30 | 151,30 | -2,26% | 754.136,00 |
| 27.09.2024 | 154,85 | 155,65 | 154,00 | 154,80 | -0,35% | 500.016,00 |
| 26.09.2024 | 157,45 | 158,05 | 154,60 | 155,35 | -1,11% | 433.641,00 |
| 25.09.2024 | 156,30 | 157,75 | 156,30 | 157,10 | 0,19% | 362.629,00 |
| 24.09.2024 | 158,15 | 158,15 | 155,10 | 156,80 | -0,41% | 322.102,00 |
| 23.09.2024 | 155,40 | 157,45 | 155,20 | 157,45 | 1,16% | 403.262,00 |
| 20.09.2024 | 157,00 | 157,50 | 155,05 | 155,65 | -0,42% | 1.017.528,00 |
| 19.09.2024 | 155,95 | 156,85 | 153,95 | 156,30 | 0,81% | 359.845,00 |
| 18.09.2024 | 158,40 | 158,80 | 154,75 | 155,05 | -2,15% | 507.127,00 |
| 17.09.2024 | 158,20 | 159,10 | 158,00 | 158,45 | 0,51% | 546.098,00 |
| 16.09.2024 | 156,25 | 157,65 | 155,90 | 157,65 | 0,80% | 401.240,00 |
| 13.09.2024 | 155,85 | 156,95 | 155,65 | 156,40 | 0,71% | 532.578,00 |
| 12.09.2024 | 153,50 | 155,55 | 153,45 | 155,30 | 1,80% | 525.734,00 |
| 11.09.2024 | 152,20 | 154,55 | 151,45 | 152,55 | 0,20% | 435.602,00 |
| 10.09.2024 | 152,50 | 152,85 | 151,70 | 152,25 | -0,20% | 239.572,00 |
| 09.09.2024 | 149,90 | 152,90 | 149,80 | 152,55 | 1,90% | 339.290,00 |
| 06.09.2024 | 150,30 | 153,10 | 149,70 | 149,70 | -0,40% | 463.241,00 |
| 05.09.2024 | 153,60 | 154,30 | 148,45 | 150,30 | -2,08% | 395.813,00 |
| 04.09.2024 | 153,20 | 153,70 | 152,55 | 153,50 | -0,45% | 412.365,00 |
| 03.09.2024 | 155,15 | 155,40 | 153,80 | 154,20 | -0,13% | 328.394,00 |
| 02.09.2024 | 154,30 | 154,65 | 153,45 | 154,40 | 0,16% | 226.622,00 |
| 30.08.2024 | 155,25 | 155,35 | 153,95 | 154,15 | -0,71% | 499.726,00 |
| 29.08.2024 | 152,60 | 155,40 | 152,60 | 155,25 | 1,77% | 286.475,00 |
| 28.08.2024 | 150,45 | 153,10 | 150,20 | 152,55 | 1,94% | 309.681,00 |
| 27.08.2024 | 150,35 | 150,70 | 148,75 | 149,65 | -0,96% | 282.180,00 |
| 26.08.2024 | 150,90 | 151,35 | 149,95 | 151,10 | 0,17% | 165.744,00 |
| 23.08.2024 | 151,20 | 151,75 | 150,75 | 150,85 | -0,17% | 287.143,00 |
| 22.08.2024 | 152,10 | 152,50 | 151,10 | 151,10 | -0,40% | 287.923,00 |
| 21.08.2024 | 151,55 | 152,55 | 151,25 | 151,70 | 0,17% | 354.125,00 |
| 20.08.2024 | 151,35 | 152,30 | 151,35 | 151,45 | 0,23% | 238.633,00 |
| 19.08.2024 | 151,25 | 151,60 | 150,10 | 151,10 | -0,07% | 234.558,00 |
| 16.08.2024 | 152,00 | 152,10 | 150,85 | 151,20 | -0,43% | 294.610,00 |
| 15.08.2024 | 151,70 | 152,65 | 151,00 | 151,85 | 0,36% | 265.937,00 |
| 14.08.2024 | 151,50 | 151,95 | 150,25 | 151,30 | 0,40% | 242.558,00 |
| 13.08.2024 | 150,40 | 151,15 | 148,80 | 150,70 | 0,47% | 273.771,00 |
| 12.08.2024 | 150,60 | 150,60 | 149,05 | 150,00 | 0,20% | 291.121,00 |
| 09.08.2024 | 148,50 | 149,70 | 148,05 | 149,70 | 0,91% | 279.240,00 |
| 08.08.2024 | 148,35 | 148,65 | 146,30 | 148,35 | -0,57% | 303.340,00 |
| 07.08.2024 | 148,00 | 149,55 | 146,95 | 149,20 | 1,19% | 430.940,00 |
| 06.08.2024 | 147,35 | 148,25 | 146,00 | 147,45 | 0,07% | 467.573,00 |