70,930€
0,44%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |