160,975€
-0,36%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 159,80 | 161,55 | 159,80 | 161,55 | 1,00% | 35,00 |
| 19.12.2024 | 163,30 | 163,30 | 159,95 | 159,95 | -2,02% | 297,00 |
| 18.12.2024 | 163,25 | 163,25 | 163,25 | 163,25 | -0,55% | - |
| 17.12.2024 | 163,45 | 164,15 | 163,25 | 164,15 | 0,40% | 51,00 |
| 16.12.2024 | 162,05 | 163,50 | 162,00 | 163,50 | 1,08% | 104,00 |
| 13.12.2024 | 161,75 | 161,75 | 161,75 | 161,75 | 0,37% | - |
| 12.12.2024 | 162,60 | 162,60 | 161,15 | 161,15 | -0,62% | 2,00 |
| 11.12.2024 | 161,30 | 162,20 | 161,30 | 162,15 | 0,68% | 70,00 |
| 10.12.2024 | 160,90 | 161,05 | 160,90 | 161,05 | -1,77% | 62,00 |
| 09.12.2024 | 163,95 | 163,95 | 163,95 | 163,95 | 1,17% | 20,00 |
| 06.12.2024 | 163,55 | 163,55 | 162,05 | 162,05 | -1,31% | 7,00 |
| 05.12.2024 | 159,35 | 164,20 | 159,35 | 164,20 | 1,70% | 185,00 |
| 04.12.2024 | 160,65 | 161,45 | 160,65 | 161,45 | 0,34% | 20,00 |
| 03.12.2024 | 160,40 | 160,95 | 160,15 | 160,90 | 1,19% | 1.270,00 |
| 02.12.2024 | 156,00 | 159,00 | 156,00 | 159,00 | 1,18% | 15,00 |
| 29.11.2024 | 156,60 | 157,15 | 156,60 | 157,15 | -0,44% | 60,00 |
| 28.11.2024 | 157,85 | 157,85 | 157,85 | 157,85 | 0,22% | - |
| 27.11.2024 | 156,75 | 157,85 | 156,75 | 157,50 | 1,03% | 360,00 |
| 26.11.2024 | 156,25 | 156,25 | 155,90 | 155,90 | -0,29% | 25,00 |
| 25.11.2024 | 157,95 | 157,95 | 156,35 | 156,35 | 1,53% | 55,00 |
| 22.11.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,33% | 10,00 |
| 21.11.2024 | 153,18 | 154,52 | 152,50 | 153,50 | 0,10% | - |
| 20.11.2024 | 152,45 | 153,35 | 152,45 | 153,35 | -0,74% | 49,00 |
| 19.11.2024 | 154,50 | 154,50 | 154,50 | 154,50 | -0,16% | - |
| 18.11.2024 | 152,20 | 154,75 | 152,20 | 154,75 | -1,84% | 173,00 |
| 15.11.2024 | 157,65 | 157,65 | 157,65 | 157,65 | -1,04% | - |
| 14.11.2024 | 158,20 | 159,30 | 158,20 | 159,30 | 0,09% | 34,00 |
| 13.11.2024 | 159,15 | 159,15 | 159,15 | 159,15 | -0,96% | - |
| 12.11.2024 | 161,75 | 161,80 | 160,70 | 160,70 | -0,89% | 140,00 |
| 11.11.2024 | 163,40 | 163,40 | 162,15 | 162,15 | 0,78% | 435,00 |
| 08.11.2024 | 160,00 | 160,90 | 160,00 | 160,90 | -0,06% | 15,00 |
| 07.11.2024 | 160,45 | 161,00 | 160,45 | 161,00 | -0,22% | 15,00 |
| 06.11.2024 | 160,60 | 161,55 | 160,60 | 161,35 | 2,18% | 61,00 |
| 05.11.2024 | 156,95 | 158,15 | 156,95 | 157,90 | 0,61% | 108,00 |
| 04.11.2024 | 156,95 | 156,95 | 156,95 | 156,95 | 0,84% | - |
| 01.11.2024 | 155,65 | 155,65 | 155,65 | 155,65 | 0,35% | 5,00 |
| 31.10.2024 | 155,30 | 155,30 | 155,00 | 155,10 | -1,71% | 180,00 |
| 30.10.2024 | 159,40 | 159,40 | 157,80 | 157,80 | -1,44% | 8,00 |
| 29.10.2024 | 160,70 | 160,70 | 159,85 | 160,10 | -0,06% | 42,00 |
| 28.10.2024 | 160,25 | 160,35 | 160,15 | 160,20 | 1,42% | 72,00 |
| 25.10.2024 | 157,45 | 157,95 | 157,45 | 157,95 | -0,16% | 63,00 |
| 24.10.2024 | 156,90 | 158,20 | 156,90 | 158,20 | 0,73% | 35,00 |
| 23.10.2024 | 158,60 | 158,60 | 157,05 | 157,05 | -0,41% | 32,00 |
| 22.10.2024 | 158,35 | 158,45 | 157,70 | 157,70 | -0,44% | 86,00 |
| 21.10.2024 | 160,95 | 160,95 | 158,40 | 158,40 | -0,63% | 1.020,00 |
| 18.10.2024 | 161,80 | 161,80 | 158,45 | 159,40 | -1,24% | 35,00 |
| 17.10.2024 | 159,20 | 161,40 | 159,20 | 161,40 | 0,84% | 114,00 |
| 16.10.2024 | 159,70 | 160,60 | 159,15 | 160,05 | -1,54% | 125,00 |
| 15.10.2024 | 157,65 | 162,55 | 157,65 | 162,55 | 1,37% | 444,00 |
| 14.10.2024 | 154,25 | 160,35 | 154,25 | 160,35 | 5,25% | 530,00 |
| 11.10.2024 | 152,35 | 152,35 | 152,35 | 152,35 | -0,20% | - |
| 10.10.2024 | 152,35 | 152,65 | 152,35 | 152,65 | -0,23% | 98,00 |
| 09.10.2024 | 152,90 | 153,00 | 152,90 | 153,00 | 2,10% | 4,00 |
| 08.10.2024 | 149,85 | 149,85 | 149,85 | 149,85 | -0,76% | - |
| 07.10.2024 | 150,00 | 151,00 | 149,95 | 151,00 | 0,77% | 123,00 |
| 04.10.2024 | 153,05 | 153,45 | 149,85 | 149,85 | -1,93% | 250,00 |
| 03.10.2024 | 152,80 | 152,80 | 152,80 | 152,80 | -0,55% | - |
| 02.10.2024 | 151,60 | 153,65 | 151,60 | 153,65 | 1,39% | 3,00 |
| 01.10.2024 | 152,05 | 152,05 | 151,55 | 151,55 | -0,59% | 135,00 |
| 30.09.2024 | 155,75 | 155,75 | 152,45 | 152,45 | -1,99% | 83,00 |
| 27.09.2024 | 155,90 | 155,90 | 155,50 | 155,55 | -0,26% | 410,00 |
| 26.09.2024 | 158,75 | 158,75 | 155,95 | 155,95 | -0,98% | 40,00 |
| 25.09.2024 | 156,35 | 157,60 | 156,35 | 157,50 | -0,69% | 50,00 |
| 24.09.2024 | 159,00 | 159,00 | 156,10 | 158,60 | 1,31% | 94,00 |
| 23.09.2024 | 155,20 | 156,55 | 155,20 | 156,55 | -0,13% | 11,00 |
| 20.09.2024 | 155,85 | 156,75 | 155,85 | 156,75 | 0,48% | 83,00 |
| 19.09.2024 | 156,20 | 156,20 | 156,00 | 156,00 | 0,35% | 38,00 |
| 18.09.2024 | 158,00 | 158,00 | 155,45 | 155,45 | -1,11% | 20,00 |
| 17.09.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -0,98% | - |
| 16.09.2024 | 155,95 | 158,75 | 155,95 | 158,75 | 1,73% | 116,00 |
| 13.09.2024 | 155,05 | 156,30 | 155,05 | 156,05 | 1,00% | 40,00 |
| 12.09.2024 | 154,50 | 154,50 | 154,50 | 154,50 | 1,01% | 7,00 |
| 11.09.2024 | 151,80 | 154,20 | 151,80 | 152,95 | 0,59% | 41,00 |
| 10.09.2024 | 152,10 | 152,10 | 151,90 | 152,05 | -0,26% | 115,00 |
| 09.09.2024 | 149,25 | 152,45 | 149,25 | 152,45 | 0,30% | 67,00 |
| 06.09.2024 | 149,85 | 152,00 | 149,85 | 152,00 | 1,37% | 42,00 |
| 05.09.2024 | 153,05 | 153,05 | 149,95 | 149,95 | -1,51% | 13,00 |
| 04.09.2024 | 152,25 | 152,25 | 152,25 | 152,25 | -1,10% | - |
| 03.09.2024 | 153,95 | 153,95 | 153,95 | 153,95 | 0,16% | - |
| 02.09.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,71% | - |
| 30.08.2024 | 154,80 | 154,80 | 154,80 | 154,80 | 1,78% | - |
| 29.08.2024 | 152,10 | 152,10 | 152,10 | 152,10 | 1,94% | - |
| 28.08.2024 | 149,20 | 149,20 | 149,20 | 149,20 | -0,10% | - |
| 27.08.2024 | 150,65 | 151,55 | 149,35 | 149,35 | -1,29% | 21,00 |
| 26.08.2024 | 150,40 | 151,30 | 150,40 | 151,30 | -0,07% | 15,00 |
| 23.08.2024 | 150,90 | 151,40 | 150,90 | 151,40 | 0,10% | 10,00 |
| 22.08.2024 | 151,25 | 151,25 | 151,25 | 151,25 | 0,17% | - |
| 21.08.2024 | 151,00 | 151,00 | 151,00 | 151,00 | -0,46% | - |
| 20.08.2024 | 150,65 | 151,70 | 150,65 | 151,70 | 0,86% | 160,00 |
| 19.08.2024 | 152,15 | 152,15 | 150,40 | 150,40 | -1,76% | 127,00 |
| 16.08.2024 | 153,10 | 153,10 | 153,10 | 153,10 | 1,49% | - |
| 15.08.2024 | 150,85 | 150,85 | 150,85 | 150,85 | -0,23% | - |
| 14.08.2024 | 153,25 | 153,25 | 151,20 | 151,20 | 0,60% | 100,00 |
| 13.08.2024 | 149,55 | 150,45 | 149,55 | 150,30 | 0,37% | 60,00 |
| 12.08.2024 | 149,25 | 149,80 | 149,25 | 149,75 | 0,27% | 199,00 |
| 09.08.2024 | 147,90 | 149,35 | 147,90 | 149,35 | 1,46% | 10,00 |
| 08.08.2024 | 147,75 | 147,75 | 147,20 | 147,20 | -1,47% | 8,00 |
| 07.08.2024 | 147,00 | 149,40 | 147,00 | 149,40 | 0,37% | 48,00 |
| 06.08.2024 | 147,80 | 148,85 | 147,80 | 148,85 | 0,74% | 82,00 |
| 05.08.2024 | 149,45 | 149,45 | 147,75 | 147,75 | -1,34% | 123,00 |