134,725€
-1,66%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 160,55 | 161,65 | 158,15 | 158,40 | -1,19% | 637.993,00 |
| 27.05.2025 | 162,00 | 163,65 | 160,30 | 160,30 | -1,11% | 528.935,00 |
| 26.05.2025 | 162,10 | 162,63 | 161,70 | 162,10 | 0,53% | 285.295,00 |
| 23.05.2025 | 160,65 | 161,25 | 159,05 | 161,25 | 0,69% | 594.462,00 |
| 22.05.2025 | 160,85 | 160,95 | 158,15 | 160,15 | -0,47% | 437.183,00 |
| 21.05.2025 | 160,40 | 161,00 | 159,95 | 160,90 | 0,25% | 374.520,00 |
| 20.05.2025 | 159,70 | 160,65 | 159,70 | 160,50 | 0,53% | 482.849,00 |
| 19.05.2025 | 159,50 | 159,65 | 157,90 | 159,65 | -0,50% | 408.155,00 |
| 16.05.2025 | 159,40 | 160,85 | 159,40 | 160,45 | 0,85% | 596.653,00 |
| 15.05.2025 | 157,30 | 159,10 | 156,45 | 159,10 | 1,43% | 460.712,00 |
| 14.05.2025 | 156,20 | 158,90 | 156,20 | 156,85 | -0,13% | 491.447,00 |
| 13.05.2025 | 155,25 | 157,25 | 155,00 | 157,05 | 1,16% | 438.548,00 |
| 12.05.2025 | 157,05 | 157,70 | 154,15 | 155,25 | -0,67% | 537.981,00 |
| 09.05.2025 | 157,75 | 158,25 | 155,60 | 156,30 | -1,64% | 595.643,00 |
| 08.05.2025 | 159,35 | 161,00 | 158,50 | 158,90 | 0,60% | 557.757,00 |
| 07.05.2025 | 156,70 | 159,10 | 156,20 | 157,95 | 1,09% | 662.700,00 |
| 06.05.2025 | 156,95 | 157,65 | 156,20 | 156,25 | -0,41% | 442.328,00 |
| 05.05.2025 | 156,40 | 157,40 | 156,30 | 156,90 | 0,45% | 248.950,00 |
| 02.05.2025 | 155,60 | 156,70 | 154,15 | 156,20 | 0,48% | 720.003,00 |
| 30.04.2025 | 154,85 | 155,90 | 154,45 | 155,45 | 1,20% | 806.909,00 |
| 29.04.2025 | 153,35 | 154,15 | 152,73 | 153,60 | 1,09% | 515.822,00 |
| 28.04.2025 | 153,00 | 153,25 | 151,60 | 151,95 | -0,56% | 429.385,00 |
| 25.04.2025 | 152,45 | 153,50 | 151,45 | 152,80 | 0,36% | 578.835,00 |
| 24.04.2025 | 150,95 | 152,25 | 149,95 | 152,25 | 1,47% | 532.872,00 |
| 23.04.2025 | 151,10 | 151,20 | 149,20 | 150,05 | -0,13% | 773.183,00 |
| 22.04.2025 | 150,00 | 150,45 | 148,55 | 150,25 | 0,07% | 467.887,00 |
| 17.04.2025 | 149,55 | 151,25 | 149,30 | 150,15 | -0,10% | 532.839,00 |
| 16.04.2025 | 151,10 | 152,30 | 149,35 | 150,30 | -1,31% | 694.503,00 |
| 15.04.2025 | 148,90 | 152,95 | 148,00 | 152,30 | 3,18% | 986.915,00 |
| 14.04.2025 | 146,05 | 147,65 | 145,55 | 147,60 | 2,50% | 993.364,00 |
| 11.04.2025 | 143,95 | 145,05 | 142,35 | 144,00 | 1,02% | 610.656,00 |
| 10.04.2025 | 144,85 | 146,30 | 142,55 | 142,55 | 2,33% | 1.047.738,00 |
| 09.04.2025 | 138,50 | 141,30 | 137,55 | 139,30 | -0,04% | 926.895,00 |
| 08.04.2025 | 136,35 | 140,45 | 135,30 | 139,35 | 3,22% | 929.555,00 |
| 07.04.2025 | 137,35 | 143,25 | 134,20 | 135,00 | -5,89% | 1.424.635,00 |
| 04.04.2025 | 144,30 | 146,30 | 142,10 | 143,45 | -0,38% | 1.337.447,00 |
| 03.04.2025 | 142,40 | 144,60 | 140,90 | 144,00 | -0,31% | 767.845,00 |
| 02.04.2025 | 144,40 | 144,70 | 143,15 | 144,45 | -0,07% | 527.583,00 |
| 01.04.2025 | 144,40 | 145,55 | 143,55 | 144,55 | 0,70% | 700.848,00 |
| 31.03.2025 | 144,85 | 145,10 | 143,00 | 143,55 | -1,10% | 857.369,00 |
| 28.03.2025 | 144,20 | 145,80 | 143,90 | 145,15 | 0,17% | 925.275,00 |
| 27.03.2025 | 143,35 | 144,90 | 142,70 | 144,90 | 0,69% | 641.701,00 |
| 26.03.2025 | 144,40 | 144,75 | 143,70 | 143,90 | -0,38% | 568.389,00 |
| 25.03.2025 | 143,15 | 145,55 | 143,15 | 144,45 | 1,01% | 750.135,00 |
| 24.03.2025 | 142,40 | 143,50 | 142,15 | 143,00 | 0,35% | 526.063,00 |
| 21.03.2025 | 142,05 | 142,60 | 141,35 | 142,50 | -0,25% | 1.093.298,00 |
| 20.03.2025 | 142,70 | 143,60 | 141,90 | 142,85 | -0,10% | 497.743,00 |
| 19.03.2025 | 141,35 | 143,00 | 140,75 | 143,00 | 1,35% | 538.311,00 |
| 18.03.2025 | 142,65 | 143,10 | 140,70 | 141,10 | -1,05% | 573.082,00 |
| 17.03.2025 | 142,25 | 143,25 | 142,05 | 142,60 | 0,00% | 533.086,00 |
| 14.03.2025 | 140,00 | 142,90 | 139,85 | 142,60 | 1,57% | 755.864,00 |
| 13.03.2025 | 140,45 | 141,65 | 140,20 | 140,40 | -0,57% | 670.773,00 |
| 12.03.2025 | 140,35 | 141,50 | 139,35 | 141,20 | 0,64% | 745.772,00 |
| 11.03.2025 | 141,55 | 141,85 | 139,75 | 140,30 | -0,43% | 837.761,00 |
| 10.03.2025 | 143,10 | 143,25 | 140,35 | 140,90 | -0,84% | 886.436,00 |
| 07.03.2025 | 141,90 | 142,65 | 140,30 | 142,10 | 0,28% | 896.980,00 |
| 06.03.2025 | 144,95 | 144,95 | 138,40 | 141,70 | -1,63% | 1.300.432,00 |
| 05.03.2025 | 146,00 | 146,25 | 143,60 | 144,05 | -1,34% | 1.028.593,00 |