160,475€
0,86%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 428.331,00 |
| 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% | 467.581,00 |
| 17.04.2025 | 149,55 | 151,15 | 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 | 143,20 | 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% | 641.167,00 |
| 26.03.2025 | 144,40 | 144,75 | 143,70 | 143,90 | -0,38% | 568.325,00 |
| 25.03.2025 | 143,15 | 145,55 | 143,15 | 144,45 | 1,01% | 747.112,00 |
| 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% | 532.876,00 |
| 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% | 1.028.061,00 |
| 04.03.2025 | 149,55 | 150,60 | 145,80 | 146,00 | -2,86% | 969.642,00 |
| 03.03.2025 | 147,80 | 150,50 | 146,70 | 150,30 | 1,83% | 1.332.649,00 |
| 28.02.2025 | 149,30 | 150,00 | 145,35 | 147,60 | -1,67% | 1.538.460,00 |
| 27.02.2025 | 152,90 | 152,90 | 148,60 | 150,10 | -2,31% | 1.471.590,00 |
| 26.02.2025 | 165,15 | 165,60 | 151,50 | 153,65 | -10,85% | 2.278.391,00 |
| 25.02.2025 | 172,20 | 172,65 | 170,90 | 172,35 | -0,12% | 757.245,00 |
| 24.02.2025 | 173,05 | 173,95 | 172,40 | 172,55 | -0,03% | 682.753,00 |
| 21.02.2025 | 174,90 | 175,20 | 172,60 | 172,60 | -1,65% | 735.929,00 |
| 20.02.2025 | 176,95 | 177,50 | 174,55 | 175,50 | -0,76% | 506.066,00 |
| 19.02.2025 | 178,50 | 178,65 | 175,90 | 176,85 | -0,37% | 527.425,00 |
| 18.02.2025 | 178,50 | 179,40 | 177,40 | 177,50 | -0,45% | 449.492,00 |
| 17.02.2025 | 178,80 | 179,15 | 177,25 | 178,30 | -0,22% | 341.906,00 |
| 14.02.2025 | 179,80 | 180,00 | 178,15 | 178,70 | -0,78% | 548.778,00 |
| 13.02.2025 | 181,25 | 181,25 | 177,35 | 180,10 | -0,36% | 626.445,00 |
| 12.02.2025 | 180,45 | 181,30 | 179,55 | 180,75 | 0,28% | 483.835,00 |
| 11.02.2025 | 179,60 | 180,65 | 179,45 | 180,25 | 0,75% | 359.881,00 |
| 10.02.2025 | 176,65 | 179,20 | 176,10 | 178,90 | 1,33% | 461.423,00 |
| 07.02.2025 | 176,95 | 177,50 | 175,75 | 176,55 | 0,00% | 404.735,00 |
| 06.02.2025 | 177,25 | 177,50 | 175,25 | 176,55 | -0,08% | 410.286,00 |
| 05.02.2025 | 173,80 | 176,70 | 173,65 | 176,70 | 1,09% | 277.359,00 |
| 04.02.2025 | 174,50 | 175,65 | 173,50 | 174,80 | -0,34% | 327.282,00 |
| 03.02.2025 | 173,40 | 175,55 | 173,40 | 175,40 | -0,20% | 407.983,00 |
| 31.01.2025 | 175,90 | 176,30 | 174,95 | 175,75 | 0,40% | 504.222,00 |
| 30.01.2025 | 173,90 | 175,25 | 173,30 | 175,05 | 0,98% | 329.981,00 |
| 29.01.2025 | 173,20 | 174,50 | 172,35 | 173,35 | 0,38% | 391.358,00 |
| 28.01.2025 | 171,20 | 173,25 | 171,15 | 172,70 | 1,38% | 363.434,00 |
| 27.01.2025 | 168,70 | 170,80 | 167,70 | 170,35 | 0,59% | 517.940,00 |
| 24.01.2025 | 169,20 | 169,90 | 167,90 | 169,35 | -0,09% | 421.006,00 |
| 23.01.2025 | 172,80 | 172,95 | 169,10 | 169,50 | -2,92% | 878.623,00 |
| 22.01.2025 | 173,45 | 175,55 | 173,45 | 174,60 | 0,69% | 392.408,00 |
| 21.01.2025 | 172,25 | 173,50 | 172,10 | 173,40 | 0,87% | 457.025,00 |
| 20.01.2025 | 171,40 | 172,65 | 171,40 | 171,90 | 0,35% | 356.366,00 |
| 17.01.2025 | 170,45 | 172,00 | 169,65 | 171,30 | 0,76% | 455.506,00 |
| 16.01.2025 | 167,30 | 170,35 | 166,85 | 170,00 | 1,86% | 368.241,00 |
| 15.01.2025 | 165,80 | 167,40 | 165,05 | 166,90 | 1,18% | 562.081,00 |
| 14.01.2025 | 164,30 | 166,00 | 164,25 | 164,95 | 0,73% | 518.287,00 |
| 13.01.2025 | 164,05 | 164,45 | 162,00 | 163,75 | -1,03% | 335.648,00 |
| 10.01.2025 | 164,85 | 166,40 | 164,75 | 165,45 | 0,79% | 466.462,00 |
| 09.01.2025 | 162,35 | 165,10 | 162,25 | 164,15 | 1,11% | 317.912,00 |
| 08.01.2025 | 161,10 | 162,65 | 160,70 | 162,35 | 1,53% | 371.022,00 |
| 07.01.2025 | 158,55 | 160,10 | 158,05 | 159,90 | 0,47% | 379.445,00 |
| 06.01.2025 | 158,90 | 159,70 | 157,90 | 159,15 | 0,06% | 341.811,00 |
| 03.01.2025 | 161,20 | 161,45 | 158,55 | 159,05 | -1,33% | 273.267,00 |
| 02.01.2025 | 160,40 | 161,75 | 159,25 | 161,20 | 0,50% | 290.389,00 |
| 31.12.2024 | 159,45 | 160,40 | 159,20 | 160,40 | 0,60% | 80.413,00 |
| 30.12.2024 | 161,10 | 161,20 | 158,60 | 159,45 | -0,96% | 219.716,00 |
| 27.12.2024 | 159,25 | 161,15 | 159,00 | 161,00 | 0,94% | 343.316,00 |
| 24.12.2024 | 159,75 | 160,50 | 159,50 | 159,50 | 0,00% | 108.356,00 |
| 23.12.2024 | 159,75 | 160,40 | 158,40 | 159,50 | -0,99% | 291.206,00 |
| 20.12.2024 | 160,25 | 161,10 | 158,35 | 161,10 | 0,53% | 1.430.015,00 |