57,840€
0,45%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 57,80 | 58,00 | 57,18 | 57,62 | 0,07% | 591.658,00 |
| 02.07.2026 | 57,00 | 57,70 | 55,90 | 57,58 | 0,66% | 1.173.327,00 |
| 01.07.2026 | 56,32 | 57,24 | 54,68 | 57,20 | 1,35% | 1.324.035,00 |
| 30.06.2026 | 56,70 | 57,16 | 55,90 | 56,44 | -0,74% | 959.412,00 |
| 29.06.2026 | 57,40 | 57,46 | 56,54 | 56,86 | -0,25% | 1.064.301,00 |
| 26.06.2026 | 56,38 | 57,22 | 55,26 | 57,00 | 2,11% | 1.361.372,00 |
| 25.06.2026 | 55,76 | 56,74 | 54,64 | 55,82 | -0,78% | 1.382.787,00 |
| 24.06.2026 | 56,60 | 57,08 | 55,86 | 56,26 | -0,85% | 1.524.647,00 |
| 23.06.2026 | 56,82 | 57,60 | 55,92 | 56,74 | 0,35% | 1.308.786,00 |
| 22.06.2026 | 58,34 | 58,90 | 56,54 | 56,54 | -3,94% | 1.023.243,00 |
| 19.06.2026 | 58,38 | 59,44 | 58,14 | 58,86 | 1,13% | 2.026.065,00 |
| 18.06.2026 | 59,00 | 59,24 | 57,46 | 58,20 | -2,68% | 1.406.136,00 |
| 17.06.2026 | 60,18 | 60,50 | 58,98 | 59,80 | -0,23% | 1.009.952,00 |
| 16.06.2026 | 60,38 | 60,98 | 59,76 | 59,94 | -0,50% | 1.019.473,00 |
| 15.06.2026 | 61,18 | 62,74 | 60,24 | 60,24 | -1,41% | 1.141.670,00 |
| 12.06.2026 | 60,90 | 61,54 | 59,74 | 61,10 | 0,69% | 1.236.870,00 |
| 11.06.2026 | 63,08 | 63,08 | 59,68 | 60,68 | -3,80% | 1.584.428,00 |
| 10.06.2026 | 64,64 | 64,74 | 61,62 | 63,08 | -1,90% | 1.040.805,00 |
| 09.06.2026 | 63,00 | 64,33 | 62,38 | 64,30 | 1,04% | 923.310,00 |
| 08.06.2026 | 63,66 | 63,70 | 62,00 | 63,64 | 0,25% | 835.099,00 |
| 05.06.2026 | 64,12 | 65,94 | 63,46 | 63,48 | -1,21% | 1.082.467,00 |
| 04.06.2026 | 60,26 | 64,44 | 60,12 | 64,26 | 6,64% | 1.256.054,00 |
| 03.06.2026 | 62,24 | 62,40 | 60,00 | 60,26 | -2,27% | 995.807,00 |
| 02.06.2026 | 64,40 | 65,04 | 60,84 | 61,66 | -3,72% | 1.290.856,00 |
| 01.06.2026 | 61,10 | 65,38 | 61,06 | 64,04 | 4,95% | 1.567.135,00 |
| 29.05.2026 | 60,94 | 61,20 | 59,46 | 61,02 | 0,69% | 3.033.540,00 |
| 28.05.2026 | 60,80 | 61,74 | 59,64 | 60,60 | -0,85% | 862.032,00 |
| 27.05.2026 | 60,62 | 61,42 | 59,86 | 61,12 | 1,23% | 1.169.133,00 |
| 26.05.2026 | 61,34 | 62,04 | 60,34 | 60,38 | -2,20% | 864.717,00 |
| 25.05.2026 | 61,48 | 61,84 | 61,30 | 61,74 | -1,22% | 494.234,00 |
| 22.05.2026 | 63,48 | 63,94 | 62,06 | 62,50 | -0,83% | 1.060.105,00 |
| 21.05.2026 | 63,66 | 63,94 | 62,58 | 63,02 | -0,88% | 862.882,00 |
| 20.05.2026 | 64,32 | 64,42 | 61,62 | 63,58 | -3,78% | 1.323.654,00 |
| 19.05.2026 | 64,36 | 66,76 | 64,36 | 66,08 | 3,57% | 1.135.993,00 |
| 18.05.2026 | 61,20 | 64,08 | 61,16 | 63,80 | 4,21% | 1.186.000,00 |
| 15.05.2026 | 58,94 | 61,22 | 58,86 | 61,22 | 4,90% | 1.938.997,00 |
| 14.05.2026 | 57,06 | 58,68 | 56,56 | 58,36 | 2,21% | 904.857,00 |
| 13.05.2026 | 60,20 | 60,84 | 55,90 | 57,10 | -6,33% | 1.914.917,00 |
| 12.05.2026 | 61,10 | 61,18 | 59,86 | 60,96 | -1,23% | 1.109.133,00 |
| 11.05.2026 | 61,50 | 62,28 | 61,12 | 61,72 | -0,29% | 745.857,00 |
| 08.05.2026 | 61,24 | 61,90 | 60,62 | 61,90 | 1,14% | 967.164,00 |
| 07.05.2026 | 63,62 | 63,96 | 60,98 | 61,20 | -3,50% | 2.296.154,00 |
| 06.05.2026 | 68,78 | 69,00 | 59,04 | 63,42 | -7,33% | 3.176.122,00 |
| 05.05.2026 | 68,80 | 70,10 | 66,72 | 68,44 | -0,70% | 864.665,00 |
| 04.05.2026 | 66,94 | 69,36 | 66,56 | 68,92 | 3,76% | 892.205,00 |
| 30.04.2026 | 65,94 | 66,62 | 65,42 | 66,42 | 0,58% | 907.022,00 |
| 29.04.2026 | 66,12 | 66,42 | 65,24 | 66,04 | -0,60% | 629.519,00 |
| 28.04.2026 | 65,84 | 66,54 | 65,64 | 66,44 | -0,12% | 696.614,00 |
| 27.04.2026 | 65,98 | 66,80 | 65,54 | 66,52 | 0,15% | 622.361,00 |
| 24.04.2026 | 65,70 | 66,78 | 65,40 | 66,42 | 0,97% | 988.086,00 |
| 23.04.2026 | 67,22 | 67,72 | 65,78 | 65,78 | -3,91% | 1.129.425,00 |
| 22.04.2026 | 68,86 | 69,38 | 67,86 | 68,46 | -1,81% | 1.155.177,00 |
| 21.04.2026 | 69,64 | 70,48 | 69,08 | 69,72 | 0,58% | 1.637.142,00 |
| 20.04.2026 | 70,84 | 71,32 | 69,32 | 69,32 | -2,83% | 1.285.470,00 |
| 17.04.2026 | 70,30 | 72,90 | 69,94 | 71,34 | 2,35% | 1.671.987,00 |
| 16.04.2026 | 67,32 | 70,32 | 67,16 | 69,70 | 3,91% | 1.439.986,00 |
| 15.04.2026 | 65,12 | 67,12 | 65,00 | 67,08 | 3,20% | 920.544,00 |
| 14.04.2026 | 63,50 | 65,48 | 63,22 | 65,00 | 2,30% | 887.958,00 |
| 13.04.2026 | 62,22 | 63,54 | 61,80 | 63,54 | 1,37% | 747.984,00 |
| 10.04.2026 | 63,02 | 64,20 | 62,14 | 62,68 | -1,38% | 1.050.581,00 |
| 09.04.2026 | 64,48 | 64,72 | 62,44 | 63,56 | -1,61% | 1.216.609,00 |
| 08.04.2026 | 66,80 | 67,54 | 64,46 | 64,60 | -0,19% | 1.246.791,00 |
| 07.04.2026 | 66,44 | 66,68 | 64,20 | 64,72 | -0,92% | 794.378,00 |
| 02.04.2026 | 63,80 | 65,92 | 63,80 | 65,32 | 0,37% | 861.456,00 |
| 01.04.2026 | 64,64 | 65,08 | 63,14 | 65,08 | 0,71% | 1.205.419,00 |
| 31.03.2026 | 64,42 | 65,78 | 64,12 | 64,62 | 1,25% | 1.551.667,00 |
| 30.03.2026 | 62,28 | 63,84 | 61,78 | 63,82 | 2,41% | 749.888,00 |
| 27.03.2026 | 64,42 | 64,70 | 62,32 | 62,32 | -2,56% | 947.115,00 |
| 26.03.2026 | 62,30 | 64,30 | 61,92 | 63,96 | 1,94% | 1.110.580,00 |
| 25.03.2026 | 63,28 | 63,46 | 61,84 | 62,74 | 0,29% | 917.136,00 |
| 24.03.2026 | 64,22 | 64,88 | 62,24 | 62,56 | -1,97% | 933.663,00 |
| 23.03.2026 | 64,46 | 66,98 | 63,20 | 63,82 | -2,48% | 1.139.675,00 |
| 20.03.2026 | 65,58 | 65,98 | 63,78 | 65,44 | 0,58% | 2.152.292,00 |
| 19.03.2026 | 65,22 | 66,76 | 64,86 | 65,06 | -0,37% | 1.205.998,00 |
| 18.03.2026 | 65,42 | 65,90 | 64,88 | 65,30 | -1,48% | 1.060.314,00 |
| 17.03.2026 | 66,32 | 66,84 | 64,92 | 66,28 | -0,45% | 818.174,00 |
| 16.03.2026 | 67,76 | 67,80 | 65,98 | 66,58 | -1,01% | 556.656,00 |
| 13.03.2026 | 66,86 | 67,42 | 66,20 | 67,26 | 0,18% | 686.021,00 |
| 12.03.2026 | 67,00 | 68,50 | 66,28 | 67,14 | -0,12% | 807.652,00 |
| 11.03.2026 | 67,50 | 69,60 | 67,02 | 67,22 | 0,09% | 1.142.531,00 |
| 10.03.2026 | 68,80 | 69,16 | 66,34 | 67,16 | -2,16% | 1.355.645,00 |
| 09.03.2026 | 68,78 | 69,16 | 67,64 | 68,64 | 0,18% | 841.503,00 |
| 06.03.2026 | 69,02 | 69,36 | 67,82 | 68,52 | 0,15% | 1.143.729,00 |
| 05.03.2026 | 67,58 | 69,12 | 67,04 | 68,42 | 1,03% | 1.222.828,00 |
| 04.03.2026 | 69,98 | 70,98 | 67,68 | 67,72 | -0,50% | 1.134.148,00 |
| 03.03.2026 | 68,70 | 69,30 | 66,88 | 68,06 | -0,15% | 1.546.584,00 |
| 02.03.2026 | 68,46 | 69,92 | 67,66 | 68,16 | 0,09% | 1.527.174,00 |
| 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 |