108,950€
-0,91%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 110,33 | 110,50 | 109,15 | 109,70 | -0,23% | - |
| 14.10.2025 | 110,15 | 111,95 | 109,95 | 109,95 | -0,18% | 520.014,00 |
| 13.10.2025 | 109,90 | 110,75 | 109,30 | 110,15 | 0,78% | 450.939,00 |
| 10.10.2025 | 111,30 | 111,70 | 109,30 | 109,30 | -0,64% | 765.353,00 |
| 09.10.2025 | 111,25 | 111,80 | 110,00 | 110,00 | -0,77% | 601.588,00 |
| 08.10.2025 | 110,70 | 112,40 | 110,05 | 110,85 | 0,05% | 778.075,00 |
| 07.10.2025 | 112,45 | 112,70 | 110,35 | 110,80 | -1,82% | 578.736,00 |
| 06.10.2025 | 112,35 | 113,65 | 111,40 | 112,85 | 0,53% | 716.399,00 |
| 03.10.2025 | 115,55 | 115,55 | 111,40 | 112,25 | -2,43% | 977.664,00 |
| 02.10.2025 | 114,80 | 116,20 | 112,65 | 115,05 | 0,70% | 775.625,00 |
| 01.10.2025 | 116,15 | 116,45 | 113,80 | 114,25 | -1,64% | 876.002,00 |
| 30.09.2025 | 113,60 | 116,15 | 113,10 | 116,15 | 1,98% | 921.903,00 |
| 29.09.2025 | 112,45 | 114,05 | 112,25 | 113,90 | 1,47% | 638.902,00 |
| 26.09.2025 | 112,95 | 113,25 | 112,10 | 112,25 | -0,31% | 767.241,00 |
| 25.09.2025 | 112,85 | 114,50 | 112,40 | 112,60 | -0,27% | 662.499,00 |
| 24.09.2025 | 112,80 | 113,85 | 112,65 | 112,90 | -0,70% | 742.593,00 |
| 23.09.2025 | 114,90 | 115,25 | 113,70 | 113,70 | 0,13% | 802.786,00 |
| 22.09.2025 | 114,70 | 114,95 | 112,20 | 113,55 | -0,48% | 552.851,00 |
| 19.09.2025 | 112,85 | 116,40 | 112,00 | 114,10 | -2,06% | 2.289.896,00 |
| 18.09.2025 | 116,15 | 117,35 | 113,35 | 116,50 | 5,96% | 1.430.707,00 |
| 17.09.2025 | 111,30 | 112,35 | 109,65 | 109,95 | -0,36% | 608.754,00 |
| 16.09.2025 | 110,85 | 112,00 | 110,10 | 110,35 | -0,23% | 687.298,00 |
| 15.09.2025 | 112,10 | 112,75 | 110,45 | 110,60 | -1,51% | 657.485,00 |
| 12.09.2025 | 107,05 | 112,30 | 106,90 | 112,30 | 5,15% | 1.209.495,00 |
| 11.09.2025 | 105,85 | 106,80 | 105,05 | 106,80 | 1,23% | 517.965,00 |
| 10.09.2025 | 109,20 | 109,65 | 105,10 | 105,50 | -3,34% | 668.058,00 |
| 09.09.2025 | 110,30 | 110,80 | 108,90 | 109,15 | -0,82% | 606.937,00 |
| 08.09.2025 | 109,10 | 110,85 | 108,90 | 110,05 | 1,71% | 735.727,00 |
| 05.09.2025 | 107,80 | 109,35 | 106,95 | 108,20 | 0,84% | 736.188,00 |
| 04.09.2025 | 105,00 | 107,75 | 104,75 | 107,30 | 2,78% | 565.551,00 |
| 03.09.2025 | 105,30 | 105,40 | 103,50 | 104,40 | 0,05% | 650.445,00 |
| 02.09.2025 | 106,65 | 106,95 | 104,35 | 104,35 | -2,48% | 611.917,00 |
| 01.09.2025 | 107,90 | 108,45 | 106,75 | 107,00 | -0,56% | 383.265,00 |
| 29.08.2025 | 108,65 | 109,30 | 107,50 | 107,60 | -1,56% | 771.798,00 |
| 28.08.2025 | 111,00 | 111,05 | 108,75 | 109,30 | -1,84% | 719.954,00 |
| 27.08.2025 | 111,60 | 111,60 | 110,15 | 111,35 | 0,18% | 550.826,00 |
| 26.08.2025 | 112,00 | 112,40 | 110,78 | 111,15 | -1,55% | 1.057.393,00 |
| 25.08.2025 | 114,70 | 115,00 | 112,75 | 112,90 | -2,08% | 451.703,00 |
| 22.08.2025 | 114,50 | 115,80 | 113,30 | 115,30 | 0,48% | 578.391,00 |
| 21.08.2025 | 116,65 | 116,90 | 114,35 | 114,75 | -2,84% | 994.939,00 |
| 20.08.2025 | 112,25 | 118,10 | 112,10 | 118,10 | 5,12% | 843.110,00 |
| 19.08.2025 | 113,25 | 113,40 | 112,00 | 112,35 | -0,53% | 836.589,00 |
| 18.08.2025 | 113,90 | 114,05 | 112,60 | 112,95 | -0,44% | 632.084,00 |
| 15.08.2025 | 113,10 | 113,80 | 112,05 | 113,45 | -0,22% | 866.929,00 |
| 14.08.2025 | 113,20 | 113,85 | 112,45 | 113,70 | 1,52% | 725.705,00 |
| 13.08.2025 | 116,05 | 116,40 | 112,00 | 112,00 | -3,24% | 1.256.077,00 |
| 12.08.2025 | 116,80 | 117,30 | 115,15 | 115,75 | -0,73% | 695.383,00 |
| 11.08.2025 | 119,50 | 120,10 | 116,60 | 116,60 | -1,85% | 1.022.465,00 |
| 08.08.2025 | 123,60 | 123,60 | 118,35 | 118,80 | -4,35% | 885.684,00 |
| 07.08.2025 | 123,60 | 124,35 | 122,30 | 124,20 | 0,49% | 1.232.233,00 |
| 06.08.2025 | 131,50 | 131,90 | 123,60 | 123,60 | -5,94% | 1.114.644,00 |
| 05.08.2025 | 133,80 | 134,00 | 131,40 | 131,40 | -1,76% | 516.577,00 |
| 04.08.2025 | 133,65 | 134,15 | 132,35 | 133,75 | 0,49% | 532.088,00 |
| 01.08.2025 | 134,95 | 135,75 | 132,80 | 133,10 | -2,63% | 770.765,00 |
| 31.07.2025 | 137,90 | 138,75 | 136,10 | 136,70 | -0,58% | 561.590,00 |
| 30.07.2025 | 141,60 | 144,25 | 137,00 | 137,50 | 1,36% | 924.889,00 |
| 29.07.2025 | 134,70 | 136,00 | 134,50 | 135,65 | 0,59% | 583.875,00 |
| 28.07.2025 | 135,35 | 136,95 | 134,80 | 134,85 | 0,48% | 763.662,00 |
| 25.07.2025 | 138,10 | 138,15 | 133,90 | 134,20 | -2,04% | 644.435,00 |
| 24.07.2025 | 139,00 | 139,00 | 136,70 | 137,00 | -0,62% | 962.535,00 |
| 23.07.2025 | 138,95 | 139,35 | 137,85 | 137,85 | 0,22% | 697.898,00 |
| 22.07.2025 | 138,30 | 139,15 | 137,55 | 137,55 | -0,90% | 384.705,00 |
| 21.07.2025 | 141,00 | 141,00 | 138,40 | 138,80 | -1,17% | 364.350,00 |
| 18.07.2025 | 141,05 | 141,55 | 139,80 | 140,45 | -0,46% | 607.513,00 |
| 17.07.2025 | 140,55 | 141,10 | 139,30 | 141,10 | 1,47% | 525.653,00 |
| 16.07.2025 | 139,25 | 139,85 | 138,80 | 139,05 | -0,18% | 457.768,00 |
| 15.07.2025 | 139,20 | 139,85 | 138,10 | 139,30 | -0,14% | 395.967,00 |
| 14.07.2025 | 138,25 | 139,50 | 137,65 | 139,50 | 0,47% | 317.960,00 |
| 11.07.2025 | 138,95 | 139,40 | 138,25 | 138,85 | -0,18% | 444.430,00 |
| 10.07.2025 | 139,20 | 140,65 | 139,05 | 139,10 | 0,18% | 410.291,00 |
| 09.07.2025 | 138,35 | 139,20 | 137,60 | 138,85 | -0,29% | 599.025,00 |
| 08.07.2025 | 139,60 | 139,80 | 138,35 | 139,25 | -0,18% | 443.888,00 |
| 07.07.2025 | 139,00 | 139,55 | 138,25 | 139,50 | 0,65% | 330.460,00 |
| 04.07.2025 | 138,65 | 139,45 | 137,90 | 138,60 | -0,07% | 334.717,00 |
| 03.07.2025 | 137,65 | 138,80 | 137,23 | 138,70 | 0,65% | 597.961,00 |
| 02.07.2025 | 139,20 | 139,25 | 136,95 | 137,80 | -0,33% | 575.643,00 |
| 01.07.2025 | 140,90 | 142,45 | 138,25 | 138,25 | -2,61% | 875.468,00 |
| 30.06.2025 | 144,85 | 145,90 | 141,95 | 141,95 | -2,17% | 881.626,00 |
| 27.06.2025 | 142,35 | 145,10 | 141,60 | 145,10 | 2,65% | 655.032,00 |
| 26.06.2025 | 140,30 | 141,63 | 139,85 | 141,35 | 0,78% | 751.599,00 |
| 25.06.2025 | 141,75 | 142,25 | 139,50 | 140,25 | -0,95% | 763.104,00 |
| 24.06.2025 | 144,50 | 144,70 | 141,60 | 141,60 | -0,88% | 726.796,00 |
| 23.06.2025 | 140,45 | 142,85 | 140,35 | 142,85 | 0,85% | 517.048,00 |
| 20.06.2025 | 142,05 | 143,05 | 140,90 | 141,65 | -0,21% | 1.120.583,00 |
| 19.06.2025 | 142,05 | 143,30 | 141,75 | 141,95 | -0,70% | 354.641,00 |
| 18.06.2025 | 143,65 | 144,00 | 142,40 | 142,95 | -0,28% | 617.781,00 |
| 17.06.2025 | 144,60 | 144,85 | 142,60 | 143,35 | -1,75% | 694.830,00 |
| 16.06.2025 | 146,45 | 146,60 | 144,35 | 145,90 | -0,38% | 727.781,00 |
| 13.06.2025 | 148,15 | 149,00 | 146,05 | 146,45 | -2,50% | 793.715,00 |
| 12.06.2025 | 152,00 | 152,55 | 150,20 | 150,20 | -1,22% | 613.801,00 |
| 11.06.2025 | 153,80 | 154,20 | 151,65 | 152,05 | -1,36% | 569.184,00 |
| 10.06.2025 | 153,80 | 155,40 | 153,75 | 154,15 | -0,03% | 365.008,00 |
| 09.06.2025 | 155,90 | 155,90 | 154,20 | 154,20 | -0,80% | 256.307,00 |
| 06.06.2025 | 155,35 | 156,10 | 154,80 | 155,45 | -0,38% | 275.584,00 |
| 05.06.2025 | 156,00 | 157,25 | 155,55 | 156,05 | -0,10% | 284.198,00 |
| 04.06.2025 | 154,70 | 156,95 | 154,20 | 156,20 | 1,07% | 388.898,00 |
| 03.06.2025 | 157,25 | 157,30 | 153,05 | 154,55 | -0,90% | 536.802,00 |
| 02.06.2025 | 156,05 | 156,55 | 155,10 | 155,95 | -0,22% | 348.446,00 |
| 30.05.2025 | 156,65 | 157,90 | 155,95 | 156,30 | 0,19% | 1.021.576,00 |
| 29.05.2025 | 158,70 | 159,15 | 154,95 | 156,00 | -1,52% | 379.533,00 |