83,840€
-0,31%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 84,76 | 85,12 | 83,22 | 83,72 | -0,45% | 1.245.134,00 |
| 19.10.2026 | 83,16 | 84,54 | 83,06 | 84,10 | 3,16% | 1.045.679,00 |
| 16.10.2026 | 81,00 | 82,78 | 80,66 | 81,52 | 0,12% | 1.031.184,00 |
| 15.10.2026 | 79,22 | 81,56 | 78,90 | 81,42 | 4,30% | 1.630.305,00 |
| 14.10.2026 | 78,70 | 79,26 | 77,76 | 78,06 | -0,99% | 1.104.573,00 |
| 13.10.2026 | 77,60 | 78,84 | 76,94 | 78,84 | 2,18% | 1.395.266,00 |
| 12.10.2026 | 75,26 | 77,54 | 74,92 | 77,16 | 2,88% | 904.550,00 |
| 09.10.2026 | 72,64 | 75,14 | 72,48 | 75,00 | 4,49% | 1.161.674,00 |
| 08.10.2026 | 71,58 | 73,90 | 71,14 | 71,78 | 1,24% | 1.397.334,00 |
| 07.10.2026 | 69,32 | 71,52 | 68,84 | 70,90 | 2,22% | 1.242.662,00 |
| 06.10.2026 | 68,62 | 70,18 | 68,54 | 69,36 | 1,52% | 967.890,00 |
| 05.10.2026 | 68,36 | 69,10 | 67,94 | 68,32 | 0,74% | 714.046,00 |
| 02.10.2026 | 69,18 | 69,70 | 67,54 | 67,82 | -1,19% | 1.026.691,00 |
| 01.10.2026 | 67,50 | 69,60 | 65,84 | 68,64 | 1,36% | 1.767.067,00 |
| 30.09.2026 | 68,40 | 68,62 | 67,04 | 67,72 | -0,41% | 1.166.135,00 |
| 29.09.2026 | 67,20 | 68,40 | 67,06 | 68,00 | 0,77% | 852.931,00 |
| 28.09.2026 | 68,86 | 69,40 | 66,62 | 67,48 | -1,72% | 946.707,00 |
| 25.09.2026 | 68,46 | 68,84 | 67,72 | 68,66 | -0,23% | 963.776,00 |
| 24.09.2026 | 67,12 | 69,64 | 66,94 | 68,82 | 1,96% | 1.156.535,00 |
| 23.09.2026 | 66,54 | 67,52 | 66,52 | 67,50 | 1,02% | 982.141,00 |
| 22.09.2026 | 67,14 | 68,48 | 66,66 | 66,82 | -0,71% | 1.039.020,00 |
| 21.09.2026 | 68,16 | 68,56 | 67,14 | 67,30 | -1,26% | 1.108.095,00 |
| 18.09.2026 | 69,60 | 70,28 | 68,16 | 68,16 | -2,74% | 9.288.202,00 |
| 17.09.2026 | 69,40 | 70,24 | 69,00 | 70,08 | 1,80% | 1.298.739,00 |
| 16.09.2026 | 68,46 | 68,84 | 67,62 | 68,84 | 0,23% | 1.003.558,00 |
| 15.09.2026 | 70,52 | 70,90 | 67,62 | 68,68 | -2,88% | 1.307.416,00 |
| 14.09.2026 | 67,66 | 71,12 | 67,66 | 70,72 | 6,76% | 1.876.465,00 |
| 11.09.2026 | 66,00 | 66,62 | 64,86 | 66,24 | 0,06% | 771.414,00 |
| 10.09.2026 | 68,44 | 68,76 | 66,20 | 66,20 | -0,90% | 1.031.952,00 |
| 09.09.2026 | 66,80 | 67,50 | 66,26 | 66,80 | -0,68% | 1.060.869,00 |
| 08.09.2026 | 68,42 | 68,76 | 66,80 | 67,26 | -0,94% | 892.551,00 |
| 07.09.2026 | 68,50 | 68,52 | 67,14 | 67,90 | -1,39% | 1.014.084,00 |
| 04.09.2026 | 71,26 | 71,30 | 68,70 | 68,86 | -2,44% | 1.169.184,00 |
| 03.09.2026 | 68,02 | 72,04 | 68,02 | 70,58 | 3,79% | 1.315.841,00 |
| 02.09.2026 | 69,36 | 69,36 | 66,76 | 68,00 | -2,55% | 1.489.394,00 |
| 01.09.2026 | 69,96 | 70,68 | 68,92 | 69,78 | -1,50% | 1.097.278,00 |
| 31.08.2026 | 70,18 | 71,36 | 70,06 | 70,84 | 0,88% | 1.124.767,00 |
| 28.08.2026 | 70,34 | 70,58 | 69,30 | 70,22 | 0,14% | 876.286,00 |
| 27.08.2026 | 68,88 | 70,34 | 68,28 | 70,12 | 1,56% | 925.049,00 |
| 26.08.2026 | 68,76 | 69,42 | 67,98 | 69,04 | -0,66% | 1.111.431,00 |
| 25.08.2026 | 71,40 | 71,90 | 67,24 | 69,50 | -3,07% | 1.653.646,00 |
| 24.08.2026 | 71,30 | 71,80 | 70,56 | 71,70 | 0,67% | 825.952,00 |
| 21.08.2026 | 70,30 | 71,88 | 69,46 | 71,22 | 0,62% | 1.095.828,00 |
| 20.08.2026 | 70,54 | 71,12 | 69,80 | 70,78 | 0,23% | 790.706,00 |
| 19.08.2026 | 69,54 | 70,90 | 68,60 | 70,62 | 0,91% | 1.290.401,00 |
| 18.08.2026 | 68,88 | 70,86 | 68,24 | 69,98 | 2,13% | 1.156.408,00 |
| 17.08.2026 | 69,26 | 70,32 | 68,34 | 68,52 | -1,81% | 762.458,00 |
| 14.08.2026 | 69,68 | 72,56 | 69,32 | 69,78 | 2,14% | 1.684.924,00 |
| 13.08.2026 | 69,80 | 70,00 | 68,12 | 68,32 | -1,21% | 801.087,00 |
| 12.08.2026 | 70,12 | 70,36 | 69,12 | 69,16 | -2,45% | 1.003.362,00 |
| 11.08.2026 | 70,80 | 72,00 | 70,36 | 70,90 | 0,68% | 1.071.867,00 |
| 10.08.2026 | 70,14 | 70,54 | 69,04 | 70,42 | 0,49% | 754.990,00 |
| 07.08.2026 | 70,02 | 71,16 | 67,86 | 70,08 | 0,66% | 1.151.147,00 |
| 06.08.2026 | 70,88 | 70,88 | 68,16 | 69,62 | -0,88% | 1.234.776,00 |
| 05.08.2026 | 69,00 | 73,86 | 67,42 | 70,24 | -1,90% | 1.719.520,00 |
| 04.08.2026 | 69,68 | 71,66 | 69,44 | 71,60 | 2,84% | 1.147.832,00 |
| 03.08.2026 | 67,76 | 71,26 | 67,64 | 69,62 | 2,56% | 938.043,00 |
| 31.07.2026 | 68,16 | 68,70 | 67,08 | 67,88 | -1,31% | 1.129.904,00 |
| 30.07.2026 | 72,86 | 73,64 | 68,30 | 68,78 | -7,18% | 1.482.628,00 |
| 29.07.2026 | 72,80 | 74,12 | 71,14 | 74,10 | 3,12% | 1.905.204,00 |
| 28.07.2026 | 68,08 | 72,56 | 68,06 | 71,86 | 6,68% | 1.666.288,00 |
| 27.07.2026 | 63,34 | 67,50 | 63,00 | 67,36 | 7,85% | 1.849.553,00 |
| 24.07.2026 | 60,42 | 62,48 | 60,38 | 62,46 | 4,52% | 1.177.535,00 |
| 23.07.2026 | 59,82 | 60,86 | 59,16 | 59,76 | -0,37% | 1.013.540,00 |
| 22.07.2026 | 60,20 | 61,26 | 59,24 | 59,98 | -0,03% | 845.715,00 |
| 21.07.2026 | 61,38 | 61,38 | 59,76 | 60,00 | -2,31% | 773.878,00 |
| 20.07.2026 | 61,98 | 62,46 | 60,28 | 61,42 | -0,58% | 824.534,00 |
| 17.07.2026 | 63,04 | 63,50 | 61,28 | 61,78 | -1,47% | 847.677,00 |
| 16.07.2026 | 63,08 | 63,08 | 61,70 | 62,70 | -0,76% | 687.172,00 |
| 15.07.2026 | 61,20 | 63,62 | 60,82 | 63,18 | 3,13% | 1.040.577,00 |
| 14.07.2026 | 62,00 | 62,60 | 59,78 | 61,26 | -1,89% | 934.501,00 |
| 13.07.2026 | 61,20 | 62,44 | 60,22 | 62,44 | 3,21% | 1.011.208,00 |
| 10.07.2026 | 60,46 | 61,56 | 59,74 | 60,50 | 0,97% | 894.792,00 |
| 09.07.2026 | 61,96 | 63,30 | 59,88 | 59,92 | 1,52% | 1.549.834,00 |
| 08.07.2026 | 60,20 | 60,22 | 58,50 | 59,02 | -1,93% | 1.070.828,00 |
| 07.07.2026 | 59,14 | 60,32 | 58,90 | 60,18 | 3,97% | 1.190.177,00 |
| 06.07.2026 | 58,18 | 59,50 | 57,60 | 57,88 | 0,45% | 733.100,00 |
| 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 |