61,220€
4,61%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 58,96 | 61,13 | 58,18 | 61,08 | 4,37% | 1.230,00 |
| 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 |
| 30.03.2026 | 62,14 | 62,14 | 62,14 | 62,14 | -0,03% | - |
| 27.03.2026 | 63,78 | 64,48 | 62,16 | 62,16 | -2,48% | 521,00 |
| 26.03.2026 | 62,56 | 64,26 | 62,56 | 63,74 | 1,56% | 65,00 |
| 25.03.2026 | 63,08 | 63,44 | 62,58 | 62,76 | -0,70% | 167,00 |
| 24.03.2026 | 63,64 | 64,48 | 62,80 | 63,20 | -2,11% | 418,00 |
| 23.03.2026 | 64,56 | 64,56 | 64,56 | 64,56 | -0,68% | - |
| 20.03.2026 | 64,88 | 65,00 | 64,88 | 65,00 | 0,37% | 80,00 |
| 19.03.2026 | 65,12 | 65,86 | 64,76 | 64,76 | -0,18% | 150,00 |
| 18.03.2026 | 66,78 | 66,78 | 64,88 | 64,88 | -2,35% | 140,00 |
| 17.03.2026 | 66,38 | 66,44 | 65,20 | 66,44 | 0,12% | 180,00 |
| 16.03.2026 | 67,46 | 67,46 | 66,36 | 66,36 | -0,36% | 70,00 |
| 13.03.2026 | 66,94 | 66,94 | 66,60 | 66,60 | -0,98% | 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 |