70,280€
1,12%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 70,62 | 70,62 | 69,78 | 70,53 | 1,48% | - |
| 19.08.2026 | 69,78 | 69,78 | 69,50 | 69,50 | -1,19% | 45,00 |
| 18.08.2026 | 68,32 | 70,34 | 68,32 | 70,34 | 1,88% | 200,00 |
| 17.08.2026 | 69,50 | 69,50 | 69,04 | 69,04 | -3,92% | 100,00 |
| 14.08.2026 | 68,72 | 72,22 | 68,72 | 71,86 | 4,21% | 445,00 |
| 13.08.2026 | 68,96 | 68,96 | 68,84 | 68,96 | -1,23% | 399,00 |
| 12.08.2026 | 70,70 | 70,70 | 69,82 | 69,82 | -0,57% | 70,00 |
| 11.08.2026 | 70,22 | 70,22 | 70,22 | 70,22 | 0,49% | - |
| 10.08.2026 | 70,28 | 70,28 | 69,52 | 69,88 | -1,38% | 358,00 |
| 07.08.2026 | 69,42 | 70,86 | 69,12 | 70,86 | 1,17% | 411,00 |
| 06.08.2026 | 70,54 | 70,54 | 68,34 | 70,04 | 0,66% | 91,00 |
| 05.08.2026 | 71,40 | 71,40 | 69,58 | 69,58 | -3,55% | 304,00 |
| 04.08.2026 | 70,32 | 72,14 | 70,14 | 72,14 | 1,61% | 505,00 |
| 03.08.2026 | 68,78 | 71,00 | 68,78 | 71,00 | 3,80% | 637,00 |
| 31.07.2026 | 69,28 | 69,28 | 67,20 | 68,40 | -2,43% | 1.025,00 |
| 30.07.2026 | 73,88 | 73,88 | 70,10 | 70,10 | -5,53% | 245,00 |
| 29.07.2026 | 71,66 | 74,20 | 71,66 | 74,20 | 5,61% | 4.825,00 |
| 28.07.2026 | 67,66 | 70,26 | 67,66 | 70,26 | 4,96% | 380,00 |
| 27.07.2026 | 63,18 | 66,94 | 63,18 | 66,94 | 9,59% | 513,00 |
| 24.07.2026 | 59,58 | 61,08 | 59,58 | 61,08 | 1,43% | 250,00 |
| 23.07.2026 | 59,80 | 60,22 | 59,74 | 60,22 | 0,37% | 188,00 |
| 22.07.2026 | 59,82 | 60,00 | 59,60 | 60,00 | -2,02% | 105,00 |
| 21.07.2026 | 61,24 | 61,24 | 61,24 | 61,24 | -1,03% | - |
| 20.07.2026 | 61,60 | 61,88 | 61,46 | 61,88 | -1,87% | 105,00 |
| 17.07.2026 | 63,06 | 63,06 | 63,06 | 63,06 | 1,09% | 405,00 |
| 16.07.2026 | 61,68 | 62,38 | 61,68 | 62,38 | -1,17% | 25,00 |
| 15.07.2026 | 61,08 | 63,12 | 61,08 | 63,12 | 4,43% | 237,00 |
| 14.07.2026 | 62,14 | 62,14 | 60,44 | 60,44 | -2,42% | 415,00 |
| 13.07.2026 | 60,32 | 61,94 | 60,32 | 61,94 | 3,68% | 135,00 |
| 10.07.2026 | 59,74 | 59,74 | 59,74 | 59,74 | -4,45% | - |
| 09.07.2026 | 61,24 | 62,52 | 61,24 | 62,52 | 4,20% | 200,00 |
| 08.07.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 07.07.2026 | 58,04 | 60,20 | 58,04 | 60,00 | 4,42% | 710,00 |
| 06.07.2026 | 57,46 | 57,46 | 57,46 | 57,46 | -0,21% | - |
| 03.07.2026 | 57,42 | 57,94 | 57,32 | 57,58 | 0,10% | 479,00 |
| 02.07.2026 | 57,04 | 57,52 | 57,04 | 57,52 | 0,49% | 1.043,00 |
| 01.07.2026 | 56,28 | 57,24 | 56,28 | 57,24 | 0,95% | 17,00 |
| 30.06.2026 | 56,70 | 56,70 | 56,12 | 56,70 | -0,94% | 875,00 |
| 29.06.2026 | 56,84 | 57,50 | 56,84 | 57,24 | 2,84% | 510,00 |
| 26.06.2026 | 55,66 | 55,66 | 55,66 | 55,66 | -1,03% | - |
| 25.06.2026 | 56,10 | 56,24 | 55,00 | 56,24 | 0,72% | 2.379,00 |
| 24.06.2026 | 56,58 | 56,58 | 55,84 | 55,84 | -2,34% | 80,00 |
| 23.06.2026 | 56,38 | 57,50 | 56,38 | 57,18 | 1,64% | 179,00 |
| 22.06.2026 | 58,68 | 58,68 | 56,26 | 56,26 | -4,48% | 90,00 |
| 19.06.2026 | 58,04 | 58,90 | 58,04 | 58,90 | 0,89% | 262,00 |
| 18.06.2026 | 59,42 | 59,42 | 58,06 | 58,38 | -2,76% | 585,00 |
| 17.06.2026 | 59,76 | 60,56 | 59,44 | 60,04 | -0,37% | 1.187,00 |
| 16.06.2026 | 60,06 | 60,40 | 60,00 | 60,26 | -1,57% | 1.268,00 |
| 15.06.2026 | 62,12 | 62,12 | 60,52 | 61,22 | 0,33% | 430,00 |
| 12.06.2026 | 60,50 | 61,02 | 60,50 | 61,02 | 1,70% | 35,00 |
| 11.06.2026 | 62,90 | 62,90 | 60,00 | 60,00 | -4,64% | 145,00 |
| 10.06.2026 | 64,12 | 64,12 | 61,94 | 62,92 | -1,63% | 57,00 |
| 09.06.2026 | 63,46 | 64,12 | 63,26 | 63,96 | 0,25% | 470,00 |
| 08.06.2026 | 64,16 | 64,16 | 63,30 | 63,80 | -2,71% | 213,00 |
| 05.06.2026 | 64,08 | 65,58 | 64,08 | 65,58 | 2,15% | 100,00 |
| 04.06.2026 | 60,08 | 64,20 | 60,08 | 64,20 | 3,38% | 688,00 |
| 03.06.2026 | 62,10 | 62,10 | 62,10 | 62,10 | 0,45% | 150,00 |
| 02.06.2026 | 63,58 | 64,64 | 61,82 | 61,82 | -4,16% | 1.634,00 |
| 01.06.2026 | 61,90 | 64,80 | 61,90 | 64,50 | 5,32% | 208,00 |
| 29.05.2026 | 60,42 | 61,24 | 59,78 | 61,24 | 0,36% | 435,00 |
| 28.05.2026 | 60,94 | 61,02 | 60,74 | 61,02 | 0,03% | 565,00 |
| 27.05.2026 | 60,20 | 61,00 | 60,20 | 61,00 | -0,91% | 528,00 |
| 26.05.2026 | 61,56 | 61,56 | 61,56 | 61,56 | -0,39% | - |
| 25.05.2026 | 61,52 | 61,80 | 61,52 | 61,80 | -1,56% | 111,00 |
| 22.05.2026 | 62,84 | 63,20 | 62,78 | 62,78 | 0,03% | 1.050,00 |
| 21.05.2026 | 63,22 | 63,50 | 62,76 | 62,76 | -1,78% | 825,00 |
| 20.05.2026 | 65,66 | 66,08 | 61,58 | 63,90 | -3,56% | 1.675,00 |
| 19.05.2026 | 63,62 | 66,58 | 63,62 | 66,26 | 2,79% | 160,00 |
| 18.05.2026 | 61,50 | 64,46 | 61,50 | 64,46 | 5,36% | 492,00 |
| 15.05.2026 | 58,78 | 61,18 | 58,18 | 61,18 | 4,55% | 1.460,00 |
| 14.05.2026 | 56,88 | 58,52 | 56,88 | 58,52 | 2,31% | 458,00 |
| 13.05.2026 | 61,28 | 61,28 | 56,82 | 57,20 | -6,41% | 791,00 |
| 12.05.2026 | 61,54 | 61,54 | 60,00 | 61,12 | -1,23% | 1.633,00 |
| 11.05.2026 | 62,88 | 62,88 | 61,74 | 61,88 | 0,62% | 1.094,00 |
| 08.05.2026 | 61,92 | 61,92 | 61,14 | 61,50 | -0,74% | 670,00 |
| 07.05.2026 | 64,60 | 64,60 | 61,52 | 61,96 | -2,06% | 776,00 |
| 06.05.2026 | 68,24 | 68,24 | 60,00 | 63,26 | -7,78% | 1.762,00 |
| 05.05.2026 | 68,72 | 69,16 | 68,60 | 68,60 | 0,20% | 254,00 |
| 04.05.2026 | 67,32 | 68,46 | 67,32 | 68,46 | 4,33% | 267,00 |
| 30.04.2026 | 65,84 | 65,84 | 65,62 | 65,62 | -0,03% | 15,00 |
| 29.04.2026 | 66,24 | 66,24 | 65,64 | 65,64 | -1,03% | 50,00 |
| 28.04.2026 | 66,32 | 66,32 | 66,32 | 66,32 | -1,01% | - |
| 27.04.2026 | 66,30 | 67,00 | 66,30 | 67,00 | 0,60% | 617,00 |
| 24.04.2026 | 66,06 | 66,60 | 66,06 | 66,60 | 0,88% | 80,00 |
| 23.04.2026 | 68,26 | 68,26 | 66,02 | 66,02 | -3,79% | 72,00 |
| 22.04.2026 | 69,52 | 69,52 | 68,62 | 68,62 | -1,61% | 3.349,00 |
| 21.04.2026 | 69,12 | 69,74 | 69,12 | 69,74 | -3,33% | 200,00 |
| 20.04.2026 | 72,14 | 72,14 | 72,14 | 72,14 | 0,87% | 76,00 |
| 17.04.2026 | 70,40 | 72,40 | 70,40 | 71,52 | 2,29% | 752,00 |
| 16.04.2026 | 66,88 | 70,38 | 66,88 | 69,92 | 3,95% | 35,00 |
| 15.04.2026 | 64,82 | 67,26 | 64,82 | 67,26 | 2,84% | 520,00 |
| 14.04.2026 | 63,76 | 65,40 | 63,76 | 65,40 | 6,00% | 363,00 |
| 13.04.2026 | 61,70 | 61,70 | 61,70 | 61,70 | -3,50% | - |
| 10.04.2026 | 63,38 | 63,98 | 63,38 | 63,94 | 0,35% | 360,00 |
| 09.04.2026 | 64,42 | 64,52 | 63,72 | 63,72 | -1,64% | 302,00 |
| 08.04.2026 | 65,52 | 65,52 | 64,78 | 64,78 | -0,18% | 180,00 |
| 07.04.2026 | 65,14 | 65,14 | 64,90 | 64,90 | -0,46% | 46,00 |
| 02.04.2026 | 63,70 | 65,30 | 63,70 | 65,20 | 0,46% | 250,00 |
| 01.04.2026 | 64,46 | 65,24 | 64,46 | 64,90 | -2,64% | 90,00 |
| 31.03.2026 | 64,44 | 66,66 | 64,44 | 66,66 | 7,27% | 160,00 |