91,040€
0,53%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 90,42 | 91,23 | 89,58 | 90,20 | -0,40% | - |
| 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% | 725.117,00 |
| 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% | 580.664,00 |
| 28.11.2025 | 91,02 | 92,02 | 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 |
| 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 |