68,550€
3,71%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 65,88 | 68,48 | 65,04 | 68,10 | 3,03% | 2.686.150,00 |
| 26.02.2026 | 64,52 | 66,78 | 62,12 | 66,10 | 3,70% | 2.121.906,00 |
| 25.02.2026 | 62,14 | 64,00 | 60,42 | 63,74 | 2,48% | 1.828.273,00 |
| 24.02.2026 | 59,78 | 63,10 | 59,00 | 62,20 | 4,22% | 1.796.462,00 |
| 23.02.2026 | 62,26 | 62,30 | 59,68 | 59,68 | -4,30% | 1.126.893,00 |
| 20.02.2026 | 62,02 | 63,08 | 61,32 | 62,36 | 0,06% | 1.342.874,00 |
| 19.02.2026 | 61,54 | 63,66 | 61,54 | 62,32 | 0,94% | 1.365.914,00 |
| 18.02.2026 | 61,58 | 62,46 | 60,30 | 61,74 | -0,64% | 1.361.304,00 |
| 17.02.2026 | 61,96 | 63,58 | 61,70 | 62,14 | 0,49% | 1.085.256,00 |
| 16.02.2026 | 65,00 | 65,50 | 61,54 | 61,84 | -3,65% | 1.051.573,00 |
| 13.02.2026 | 61,18 | 64,90 | 60,58 | 64,18 | 6,12% | 1.832.456,00 |
| 12.02.2026 | 63,20 | 64,06 | 60,48 | 60,48 | -2,98% | 2.085.245,00 |
| 11.02.2026 | 65,30 | 65,62 | 62,24 | 62,34 | -5,14% | 2.060.233,00 |
| 10.02.2026 | 66,86 | 67,44 | 65,14 | 65,72 | -1,65% | 1.568.690,00 |
| 09.02.2026 | 67,60 | 68,94 | 66,58 | 66,82 | -1,30% | 974.561,00 |
| 06.02.2026 | 68,76 | 69,04 | 66,34 | 67,70 | -3,23% | 1.738.872,00 |
| 05.02.2026 | 68,84 | 71,88 | 67,82 | 69,96 | 2,04% | 1.906.390,00 |
| 04.02.2026 | 68,56 | 70,64 | 67,94 | 68,56 | -2,11% | 3.318.437,00 |
| 03.02.2026 | 79,16 | 79,44 | 69,24 | 70,04 | -12,67% | 3.507.232,00 |
| 02.02.2026 | 79,74 | 81,62 | 79,46 | 80,20 | 1,67% | 778.287,00 |
| 30.01.2026 | 78,72 | 79,74 | 78,72 | 78,88 | -0,43% | 994.838,00 |
| 29.01.2026 | 81,12 | 81,70 | 78,92 | 79,22 | -2,58% | 852.746,00 |
| 28.01.2026 | 80,64 | 82,14 | 80,16 | 81,32 | 0,94% | 815.145,00 |
| 27.01.2026 | 83,80 | 84,24 | 79,90 | 80,56 | -3,54% | 1.008.454,00 |
| 26.01.2026 | 84,60 | 84,90 | 81,84 | 83,52 | -1,02% | 600.549,00 |
| 23.01.2026 | 83,06 | 84,38 | 82,52 | 84,38 | 1,30% | 779.985,00 |
| 22.01.2026 | 84,88 | 84,88 | 83,10 | 83,30 | -0,93% | 1.011.644,00 |
| 21.01.2026 | 84,06 | 84,72 | 82,70 | 84,08 | -0,59% | 605.079,00 |
| 20.01.2026 | 84,88 | 85,66 | 83,98 | 84,58 | -0,35% | 550.768,00 |
| 19.01.2026 | 87,00 | 87,14 | 84,76 | 84,88 | -3,15% | 614.821,00 |
| 16.01.2026 | 87,92 | 87,92 | 86,16 | 87,64 | -0,41% | 989.481,00 |
| 15.01.2026 | 87,08 | 88,28 | 86,86 | 88,00 | 0,23% | 802.753,00 |
| 14.01.2026 | 88,70 | 89,02 | 87,30 | 87,80 | -0,75% | 900.394,00 |
| 13.01.2026 | 89,98 | 91,22 | 88,46 | 88,46 | -1,93% | 777.005,00 |
| 12.01.2026 | 91,70 | 93,12 | 89,90 | 90,20 | -1,16% | 748.875,00 |
| 09.01.2026 | 90,42 | 91,94 | 90,32 | 91,26 | 1,22% | 629.455,00 |
| 08.01.2026 | 90,44 | 90,75 | 87,66 | 90,16 | -0,31% | 702.667,00 |
| 07.01.2026 | 91,20 | 91,88 | 89,58 | 90,44 | -0,31% | 704.448,00 |
| 06.01.2026 | 92,00 | 92,00 | 88,80 | 90,72 | -1,48% | 793.764,00 |
| 05.01.2026 | 88,70 | 92,48 | 88,60 | 92,08 | 4,68% | 1.001.810,00 |
| 02.01.2026 | 88,68 | 89,04 | 86,64 | 87,96 | -0,43% | 661.020,00 |
| 31.12.2025 | 89,10 | 89,22 | 87,96 | 88,34 | -0,94% | 166.502,00 |
| 30.12.2025 | 88,98 | 89,44 | 88,28 | 89,18 | 0,31% | 388.986,00 |
| 29.12.2025 | 88,58 | 89,96 | 88,10 | 88,90 | 0,73% | 431.091,00 |
| 24.12.2025 | 88,24 | 88,62 | 87,66 | 88,26 | 0,02% | 98.981,00 |
| 23.12.2025 | 89,90 | 90,08 | 88,24 | 88,24 | -2,04% | 347.389,00 |
| 22.12.2025 | 89,40 | 90,58 | 88,76 | 90,08 | 0,63% | 404.659,00 |
| 19.12.2025 | 90,10 | 90,80 | 89,52 | 89,52 | -1,34% | 1.392.261,00 |
| 18.12.2025 | 91,14 | 91,18 | 89,58 | 90,74 | 0,20% | 564.792,00 |
| 17.12.2025 | 90,94 | 90,94 | 88,92 | 90,56 | 0,07% | 676.539,00 |
| 16.12.2025 | 92,02 | 92,34 | 90,30 | 90,50 | -1,50% | 683.836,00 |
| 15.12.2025 | 89,38 | 92,14 | 89,16 | 91,88 | 3,40% | 752.627,00 |
| 12.12.2025 | 88,98 | 89,48 | 88,48 | 88,86 | 0,25% | 724.761,00 |
| 11.12.2025 | 88,20 | 88,82 | 87,40 | 88,64 | 0,64% | 502.963,00 |
| 10.12.2025 | 88,44 | 89,58 | 87,92 | 88,08 | -0,70% | 556.008,00 |
| 09.12.2025 | 88,46 | 90,16 | 88,04 | 88,70 | 1,58% | 831.499,00 |
| 08.12.2025 | 90,00 | 90,08 | 86,94 | 87,32 | -3,28% | 616.305,00 |
| 05.12.2025 | 90,06 | 91,42 | 89,86 | 90,28 | 0,38% | 675.699,00 |
| 04.12.2025 | 90,48 | 90,92 | 89,36 | 89,94 | -0,55% | 681.100,00 |
| 03.12.2025 | 89,28 | 90,72 | 88,98 | 90,44 | 1,44% | 485.371,00 |
| 02.12.2025 | 90,80 | 90,90 | 88,46 | 89,16 | -1,63% | 419.610,00 |
| 01.12.2025 | 90,82 | 91,86 | 89,96 | 90,64 | -1,05% | 578.142,00 |
| 28.11.2025 | 91,02 | 92,00 | 90,64 | 91,60 | 0,64% | 395.771,00 |
| 27.11.2025 | 90,88 | 92,00 | 90,88 | 91,02 | -0,74% | 422.301,00 |
| 26.11.2025 | 91,70 | 92,06 | 90,52 | 91,70 | 0,35% | 717.014,00 |
| 25.11.2025 | 91,18 | 91,48 | 90,28 | 91,38 | -0,17% | 674.042,00 |
| 24.11.2025 | 92,80 | 93,04 | 91,16 | 91,54 | -1,32% | 1.430.144,00 |
| 21.11.2025 | 92,70 | 93,86 | 91,46 | 92,76 | 1,76% | 1.119.915,00 |
| 20.11.2025 | 92,00 | 92,00 | 90,72 | 91,16 | -0,22% | 632.422,00 |
| 19.11.2025 | 90,36 | 92,76 | 90,12 | 91,36 | 0,99% | 820.559,00 |
| 18.11.2025 | 90,78 | 91,30 | 90,20 | 90,46 | -1,52% | 816.988,00 |
| 17.11.2025 | 94,96 | 95,00 | 91,62 | 91,86 | -2,73% | 647.869,00 |
| 14.11.2025 | 93,10 | 94,44 | 92,42 | 94,44 | 0,62% | 892.616,00 |
| 13.11.2025 | 94,26 | 94,72 | 92,62 | 93,86 | 0,32% | 836.471,00 |
| 12.11.2025 | 95,70 | 95,84 | 93,56 | 93,56 | -2,36% | 1.156.715,00 |
| 11.11.2025 | 94,80 | 95,96 | 93,36 | 95,82 | 2,33% | 952.689,00 |
| 10.11.2025 | 97,50 | 97,86 | 92,82 | 93,64 | -3,00% | 1.390.638,00 |
| 07.11.2025 | 101,25 | 102,15 | 95,64 | 96,54 | -3,84% | 1.387.992,00 |
| 06.11.2025 | 108,15 | 108,50 | 100,15 | 100,40 | -7,76% | 994.337,00 |
| 05.11.2025 | 109,20 | 111,25 | 108,05 | 108,85 | 1,73% | 959.453,00 |
| 04.11.2025 | 105,65 | 109,05 | 104,45 | 107,00 | 0,94% | 907.107,00 |
| 03.11.2025 | 106,35 | 107,05 | 105,50 | 106,00 | -0,24% | 859.714,00 |
| 31.10.2025 | 105,50 | 106,85 | 105,40 | 106,25 | 1,00% | 744.228,00 |
| 30.10.2025 | 105,25 | 106,00 | 104,60 | 105,20 | -0,75% | 974.025,00 |
| 29.10.2025 | 109,60 | 110,15 | 106,00 | 106,00 | -4,25% | 881.500,00 |
| 28.10.2025 | 112,30 | 113,10 | 110,55 | 110,70 | -1,77% | 672.691,00 |
| 27.10.2025 | 114,00 | 114,10 | 112,00 | 112,70 | -1,23% | 640.276,00 |
| 24.10.2025 | 113,50 | 115,15 | 113,15 | 114,10 | 1,11% | 876.872,00 |
| 23.10.2025 | 113,15 | 113,85 | 111,05 | 112,85 | 0,09% | 689.284,00 |
| 22.10.2025 | 111,45 | 112,85 | 110,55 | 112,75 | 1,26% | 479.861,00 |
| 21.10.2025 | 110,50 | 111,65 | 109,65 | 111,35 | 1,04% | 547.673,00 |
| 20.10.2025 | 109,30 | 110,20 | 108,50 | 110,20 | 0,96% | 614.287,00 |
| 17.10.2025 | 108,70 | 109,55 | 107,75 | 109,15 | -0,32% | 627.433,00 |
| 16.10.2025 | 109,85 | 110,10 | 108,35 | 109,50 | -0,23% | 669.962,00 |
| 15.10.2025 | 109,50 | 110,00 | 108,50 | 109,75 | -0,18% | 752.146,00 |
| 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 |