149,875€
-1,30%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 155,30 | 156,60 | 148,68 | 149,75 | -1,38% | 791,00 |
| 26.02.2025 | 175,85 | 175,85 | 151,85 | 151,85 | -11,74% | 500,00 |
| 25.02.2025 | 172,05 | 172,05 | 172,05 | 172,05 | -0,06% | - |
| 24.02.2025 | 172,15 | 172,15 | 172,15 | 172,15 | 0,50% | - |
| 21.02.2025 | 175,00 | 175,00 | 171,30 | 171,30 | -2,17% | 366,00 |
| 20.02.2025 | 176,35 | 176,35 | 175,10 | 175,10 | -1,07% | 80,00 |
| 19.02.2025 | 177,00 | 177,00 | 177,00 | 177,00 | -0,28% | 50,00 |
| 18.02.2025 | 177,90 | 178,80 | 177,50 | 177,50 | -0,17% | 145,00 |
| 17.02.2025 | 178,20 | 179,20 | 177,80 | 177,80 | -1,00% | 46,00 |
| 14.02.2025 | 179,60 | 179,60 | 179,60 | 179,60 | 0,17% | - |
| 13.02.2025 | 182,70 | 182,70 | 179,30 | 179,30 | -1,35% | 21,00 |
| 12.02.2025 | 179,75 | 181,75 | 179,75 | 181,75 | 1,88% | 138,00 |
| 11.02.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -0,06% | - |
| 10.02.2025 | 176,05 | 178,50 | 176,05 | 178,50 | 0,85% | 164,00 |
| 07.02.2025 | 176,05 | 177,00 | 176,05 | 177,00 | 0,57% | 127,00 |
| 06.02.2025 | 176,85 | 176,85 | 176,00 | 176,00 | 0,06% | 35,00 |
| 05.02.2025 | 174,30 | 175,90 | 174,30 | 175,90 | 0,37% | 1,00 |
| 04.02.2025 | 174,90 | 175,45 | 174,90 | 175,25 | -0,26% | 43,00 |
| 03.02.2025 | 175,70 | 175,70 | 175,70 | 175,70 | 0,20% | 95,00 |
| 31.01.2025 | 174,55 | 175,85 | 174,55 | 175,35 | 0,54% | 56,00 |
| 30.01.2025 | 172,85 | 174,40 | 172,85 | 174,40 | 0,35% | 215,00 |
| 29.01.2025 | 172,20 | 174,15 | 172,20 | 173,80 | 0,72% | 81,00 |
| 28.01.2025 | 170,00 | 172,55 | 170,00 | 172,55 | 1,29% | 5,00 |
| 27.01.2025 | 168,85 | 170,35 | 168,05 | 170,35 | 0,80% | 280,00 |
| 24.01.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -0,88% | 15,00 |
| 23.01.2025 | 173,70 | 174,70 | 170,50 | 170,50 | -2,82% | 630,00 |
| 22.01.2025 | 173,20 | 175,45 | 173,20 | 175,45 | 1,33% | 100,00 |
| 21.01.2025 | 171,40 | 173,15 | 171,40 | 173,15 | 1,38% | 73,00 |
| 20.01.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -0,41% | - |
| 17.01.2025 | 169,50 | 171,50 | 169,50 | 171,50 | 1,09% | 25,00 |
| 16.01.2025 | 167,90 | 169,65 | 167,90 | 169,65 | 1,37% | 133,00 |
| 15.01.2025 | 164,45 | 167,35 | 164,45 | 167,35 | 2,32% | 20,00 |
| 14.01.2025 | 163,55 | 163,55 | 163,55 | 163,55 | -1,45% | - |
| 13.01.2025 | 165,95 | 165,95 | 165,95 | 165,95 | 0,45% | 25,00 |
| 10.01.2025 | 165,20 | 165,95 | 165,20 | 165,20 | 0,73% | 331,00 |
| 09.01.2025 | 162,50 | 164,00 | 162,50 | 164,00 | 1,55% | 40,00 |
| 08.01.2025 | 161,05 | 161,90 | 161,05 | 161,50 | 1,22% | 59,00 |
| 07.01.2025 | 158,90 | 159,55 | 158,60 | 159,55 | 0,31% | 50,00 |
| 06.01.2025 | 160,25 | 160,25 | 159,05 | 159,05 | -1,06% | 70,00 |
| 03.01.2025 | 160,75 | 160,75 | 160,75 | 160,75 | -0,46% | 32,00 |
| 02.01.2025 | 159,95 | 161,50 | 159,95 | 161,50 | -0,28% | 100,00 |
| 30.12.2024 | 161,95 | 161,95 | 161,95 | 161,95 | 0,31% | 32,00 |
| 27.12.2024 | 160,75 | 161,45 | 160,75 | 161,45 | -0,68% | 134,00 |
| 23.12.2024 | 162,55 | 162,55 | 162,55 | 162,55 | 0,62% | 18,00 |
| 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 |