66,850€
-0,61%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 67,14 | 67,42 | 66,19 | 67,21 | -0,07% | 368,00 |
| 12.03.2026 | 67,02 | 67,26 | 66,78 | 67,26 | -0,68% | 160,00 |
| 11.03.2026 | 66,96 | 67,86 | 66,96 | 67,72 | 0,56% | 12,00 |
| 10.03.2026 | 69,18 | 69,18 | 67,32 | 67,34 | -2,15% | 182,00 |
| 09.03.2026 | 66,90 | 68,84 | 66,90 | 68,82 | 0,53% | 269,00 |
| 06.03.2026 | 68,68 | 68,68 | 68,46 | 68,46 | -0,20% | 58,00 |
| 05.03.2026 | 67,52 | 68,60 | 67,22 | 68,60 | 1,03% | 90,00 |
| 04.03.2026 | 67,86 | 68,98 | 67,56 | 67,90 | 0,92% | 997,00 |
| 03.03.2026 | 67,66 | 68,76 | 67,28 | 67,28 | -3,03% | 693,00 |
| 02.03.2026 | 67,90 | 69,38 | 67,90 | 69,38 | 1,23% | 83,00 |
| 27.02.2026 | 66,80 | 68,54 | 66,80 | 68,54 | 3,57% | 630,00 |
| 26.02.2026 | 64,26 | 66,48 | 62,46 | 66,18 | 2,64% | 1.060,00 |
| 25.02.2026 | 62,62 | 64,62 | 61,66 | 64,48 | 2,03% | 500,00 |
| 24.02.2026 | 59,90 | 63,20 | 59,90 | 63,20 | 4,84% | 305,00 |
| 23.02.2026 | 62,94 | 62,94 | 59,98 | 60,28 | -3,58% | 704,00 |
| 20.02.2026 | 62,14 | 62,68 | 61,76 | 62,52 | 0,58% | 471,00 |
| 19.02.2026 | 62,16 | 62,16 | 62,16 | 62,16 | -0,45% | - |
| 18.02.2026 | 61,96 | 62,48 | 60,62 | 62,44 | -0,10% | 620,00 |
| 17.02.2026 | 61,66 | 62,62 | 61,66 | 62,50 | 0,81% | 900,00 |
| 16.02.2026 | 64,98 | 64,98 | 62,00 | 62,00 | -4,62% | 599,00 |
| 13.02.2026 | 60,88 | 65,00 | 60,88 | 65,00 | 6,56% | 110,00 |
| 12.02.2026 | 62,46 | 62,76 | 60,82 | 61,00 | -2,87% | 2.019,00 |
| 11.02.2026 | 66,02 | 66,02 | 62,52 | 62,80 | -4,36% | 199,00 |
| 10.02.2026 | 67,02 | 67,02 | 65,66 | 65,66 | -2,35% | 672,00 |
| 09.02.2026 | 68,00 | 68,76 | 67,24 | 67,24 | -0,24% | 902,00 |
| 06.02.2026 | 69,62 | 69,62 | 67,10 | 67,40 | -4,32% | 567,00 |
| 05.02.2026 | 68,36 | 70,52 | 68,36 | 70,44 | 2,29% | 623,00 |
| 04.02.2026 | 70,58 | 70,58 | 68,50 | 68,86 | -3,01% | 2.431,00 |
| 03.02.2026 | 79,98 | 79,98 | 70,60 | 71,00 | -12,52% | 775,00 |
| 02.02.2026 | 78,16 | 81,22 | 78,16 | 81,16 | 3,13% | 215,00 |
| 30.01.2026 | 78,50 | 79,48 | 78,50 | 78,70 | -1,27% | 100,00 |
| 29.01.2026 | 81,62 | 81,79 | 78,93 | 79,71 | -1,57% | 483,00 |
| 28.01.2026 | 80,32 | 81,12 | 80,32 | 80,98 | 1,23% | 105,00 |
| 27.01.2026 | 82,98 | 82,98 | 80,00 | 80,00 | -3,98% | 49,00 |
| 26.01.2026 | 84,84 | 84,84 | 83,04 | 83,32 | -1,51% | 1.204,00 |
| 23.01.2026 | 83,32 | 84,60 | 83,32 | 84,60 | 1,29% | 130,00 |
| 22.01.2026 | 84,64 | 84,64 | 83,52 | 83,52 | 0,14% | 5,00 |
| 21.01.2026 | 84,34 | 84,34 | 83,40 | 83,40 | -1,35% | 25,00 |
| 20.01.2026 | 84,46 | 85,54 | 84,46 | 84,54 | -0,66% | 1.136,00 |
| 19.01.2026 | 85,90 | 86,44 | 85,00 | 85,10 | -2,34% | 2.296,00 |
| 16.01.2026 | 87,74 | 87,74 | 86,38 | 87,14 | -0,93% | 139,00 |
| 15.01.2026 | 87,96 | 87,96 | 87,96 | 87,96 | -0,05% | - |
| 14.01.2026 | 88,20 | 88,76 | 88,00 | 88,00 | -1,48% | 655,00 |
| 13.01.2026 | 90,74 | 90,74 | 88,90 | 89,32 | -2,17% | 259,00 |
| 12.01.2026 | 91,84 | 95,00 | 90,44 | 91,30 | -0,22% | 395,00 |
| 09.01.2026 | 89,90 | 91,50 | 89,90 | 91,50 | 1,73% | 75,00 |
| 08.01.2026 | 89,98 | 90,40 | 88,18 | 89,94 | -0,82% | 157,00 |
| 07.01.2026 | 90,46 | 91,66 | 90,46 | 90,68 | -1,22% | 155,00 |
| 06.01.2026 | 91,86 | 91,86 | 89,42 | 91,80 | -0,56% | 432,00 |
| 05.01.2026 | 88,06 | 92,32 | 88,06 | 92,32 | 4,69% | 483,00 |
| 02.01.2026 | 89,30 | 89,44 | 88,18 | 88,18 | -0,41% | 258,00 |
| 30.12.2025 | 88,64 | 88,64 | 88,54 | 88,54 | -0,67% | 15,00 |
| 29.12.2025 | 87,80 | 89,56 | 87,80 | 89,14 | -0,16% | 902,00 |
| 23.12.2025 | 89,82 | 89,82 | 89,28 | 89,28 | -0,60% | 125,00 |
| 22.12.2025 | 89,26 | 90,36 | 88,90 | 89,82 | -0,29% | 937,00 |
| 19.12.2025 | 90,48 | 90,48 | 90,08 | 90,08 | -0,62% | 128,00 |
| 18.12.2025 | 90,30 | 90,64 | 90,30 | 90,64 | 1,30% | 90,00 |
| 17.12.2025 | 90,24 | 90,24 | 89,48 | 89,48 | -0,89% | 13,00 |
| 16.12.2025 | 91,22 | 91,22 | 90,28 | 90,28 | -1,48% | 6,00 |
| 15.12.2025 | 88,60 | 91,64 | 88,60 | 91,64 | 2,74% | 87,00 |
| 12.12.2025 | 88,38 | 89,30 | 88,38 | 89,20 | 0,90% | 145,00 |
| 11.12.2025 | 87,82 | 88,40 | 87,82 | 88,40 | 0,48% | 33,00 |
| 10.12.2025 | 88,44 | 89,00 | 87,98 | 87,98 | -0,95% | 326,00 |
| 09.12.2025 | 88,36 | 89,78 | 88,36 | 88,82 | -0,13% | 79,00 |
| 08.12.2025 | 90,54 | 90,54 | 88,94 | 88,94 | -1,40% | 975,00 |
| 05.12.2025 | 90,16 | 90,54 | 90,16 | 90,20 | 0,36% | 100,00 |
| 04.12.2025 | 90,18 | 90,18 | 89,84 | 89,88 | 0,13% | 50,00 |
| 03.12.2025 | 88,90 | 89,76 | 88,90 | 89,76 | 1,04% | 20,00 |
| 02.12.2025 | 90,34 | 90,34 | 88,54 | 88,84 | -2,16% | 659,00 |
| 01.12.2025 | 91,86 | 91,86 | 90,80 | 90,80 | -0,02% | 10,00 |
| 28.11.2025 | 91,30 | 91,30 | 90,82 | 90,82 | -0,72% | 30,00 |
| 27.11.2025 | 91,48 | 91,48 | 91,48 | 91,48 | -0,13% | - |
| 26.11.2025 | 91,52 | 91,60 | 91,52 | 91,60 | 0,59% | 96,00 |
| 25.11.2025 | 90,94 | 91,08 | 90,50 | 91,06 | -0,50% | 474,00 |
| 24.11.2025 | 91,60 | 92,12 | 91,52 | 91,52 | -1,59% | 145,00 |
| 21.11.2025 | 90,00 | 93,54 | 90,00 | 93,00 | 2,33% | 520,00 |
| 20.11.2025 | 91,50 | 91,80 | 90,88 | 90,88 | -1,02% | 1.095,00 |
| 19.11.2025 | 90,20 | 91,94 | 90,20 | 91,82 | 0,92% | 155,00 |
| 18.11.2025 | 90,80 | 90,98 | 90,34 | 90,98 | -1,04% | 33,00 |
| 17.11.2025 | 94,18 | 94,18 | 91,94 | 91,94 | -1,58% | 275,00 |
| 14.11.2025 | 93,32 | 93,42 | 92,82 | 93,42 | 0,32% | 144,00 |
| 13.11.2025 | 93,30 | 95,04 | 93,12 | 93,12 | -1,92% | 148,00 |
| 12.11.2025 | 96,46 | 96,46 | 94,56 | 94,94 | -2,12% | 116,00 |
| 11.11.2025 | 93,78 | 97,00 | 93,78 | 97,00 | 3,83% | 260,00 |
| 10.11.2025 | 97,32 | 97,32 | 93,42 | 93,42 | -4,16% | 1.096,00 |
| 07.11.2025 | 100,10 | 100,10 | 95,94 | 97,48 | -4,10% | 478,00 |
| 06.11.2025 | 108,55 | 108,55 | 101,65 | 101,65 | -6,40% | 273,00 |
| 05.11.2025 | 106,70 | 109,40 | 106,70 | 108,60 | -0,05% | 130,00 |
| 04.11.2025 | 105,70 | 108,65 | 105,70 | 108,65 | 2,21% | 13,00 |
| 03.11.2025 | 105,95 | 106,30 | 105,95 | 106,30 | 1,33% | 80,00 |
| 31.10.2025 | 104,90 | 104,90 | 104,90 | 104,90 | -0,10% | - |
| 30.10.2025 | 105,70 | 105,85 | 105,00 | 105,00 | -2,96% | 74,00 |
| 29.10.2025 | 110,40 | 110,40 | 107,00 | 108,20 | -3,18% | 391,00 |
| 28.10.2025 | 112,35 | 112,35 | 111,75 | 111,75 | -0,93% | 455,00 |
| 27.10.2025 | 113,75 | 113,75 | 112,80 | 112,80 | 0,27% | 107,00 |
| 24.10.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -0,57% | - |
| 23.10.2025 | 112,40 | 113,15 | 111,70 | 113,15 | 0,58% | 74,00 |
| 22.10.2025 | 111,00 | 112,50 | 111,00 | 112,50 | 1,12% | 207,00 |
| 21.10.2025 | 109,85 | 111,25 | 109,85 | 111,25 | 2,02% | 70,00 |
| 20.10.2025 | 108,85 | 109,30 | 108,85 | 109,05 | 0,18% | 317,00 |