84,730€
0,51%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 83,72 | 84,94 | 83,02 | 84,89 | 0,70% | 190,00 |
| 20.10.2026 | 83,86 | 84,66 | 83,64 | 84,30 | -0,45% | 862,00 |
| 19.10.2026 | 81,76 | 84,68 | 81,76 | 84,68 | 3,52% | 864,00 |
| 16.10.2026 | 81,18 | 81,80 | 81,18 | 81,80 | 0,00% | 901,00 |
| 15.10.2026 | 77,84 | 81,98 | 77,84 | 81,80 | 3,81% | 478,00 |
| 14.10.2026 | 78,62 | 78,80 | 78,30 | 78,80 | 1,03% | 165,00 |
| 13.10.2026 | 76,94 | 78,00 | 76,94 | 78,00 | 0,98% | 19,00 |
| 12.10.2026 | 74,78 | 77,24 | 74,78 | 77,24 | 3,68% | 687,00 |
| 09.10.2026 | 71,58 | 74,52 | 71,58 | 74,50 | 2,17% | 170,00 |
| 08.10.2026 | 70,30 | 72,92 | 70,30 | 72,92 | 3,02% | 360,00 |
| 07.10.2026 | 69,16 | 70,90 | 69,16 | 70,78 | 1,26% | 841,00 |
| 06.10.2026 | 68,12 | 69,90 | 68,12 | 69,90 | 1,84% | 32,00 |
| 05.10.2026 | 67,62 | 68,64 | 67,62 | 68,64 | 0,20% | 770,00 |
| 02.10.2026 | 68,44 | 68,50 | 68,44 | 68,50 | 2,33% | 50,00 |
| 01.10.2026 | 67,52 | 67,52 | 66,00 | 66,94 | -1,27% | 1.327,00 |
| 30.09.2026 | 67,80 | 67,80 | 67,80 | 67,80 | 0,44% | - |
| 29.09.2026 | 67,28 | 67,72 | 67,28 | 67,50 | -0,74% | 300,00 |
| 28.09.2026 | 68,46 | 68,72 | 68,00 | 68,00 | -0,21% | 260,00 |
| 25.09.2026 | 68,62 | 68,62 | 68,14 | 68,14 | -1,96% | 20,00 |
| 24.09.2026 | 67,30 | 69,50 | 67,30 | 69,50 | 4,32% | 212,00 |
| 23.09.2026 | 66,62 | 66,62 | 66,62 | 66,62 | -1,83% | - |
| 22.09.2026 | 68,10 | 68,10 | 67,72 | 67,86 | -0,15% | 1.557,00 |
| 21.09.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -2,19% | - |
| 18.09.2026 | 70,28 | 70,28 | 69,48 | 69,48 | -0,32% | 700,00 |
| 17.09.2026 | 68,64 | 69,80 | 68,64 | 69,70 | 1,78% | 58,00 |
| 16.09.2026 | 68,48 | 68,48 | 68,48 | 68,48 | -3,85% | - |
| 15.09.2026 | 71,22 | 71,22 | 71,22 | 71,22 | 1,60% | 15,00 |
| 14.09.2026 | 66,04 | 70,10 | 66,04 | 70,10 | 7,28% | 135,00 |
| 11.09.2026 | 65,34 | 65,34 | 65,34 | 65,34 | -4,02% | - |
| 10.09.2026 | 68,08 | 68,08 | 68,08 | 68,08 | 1,58% | 76,00 |
| 09.09.2026 | 67,02 | 67,02 | 67,02 | 67,02 | 0,45% | - |
| 08.09.2026 | 68,28 | 68,28 | 66,72 | 66,72 | -1,48% | 80,00 |
| 07.09.2026 | 67,68 | 67,72 | 67,68 | 67,72 | -3,78% | 6,00 |
| 04.09.2026 | 70,38 | 70,38 | 70,38 | 70,38 | -1,04% | 50,00 |
| 03.09.2026 | 67,80 | 71,12 | 67,80 | 71,12 | 2,21% | 200,00 |
| 02.09.2026 | 69,58 | 69,58 | 69,58 | 69,58 | -0,20% | - |
| 01.09.2026 | 70,64 | 70,64 | 69,50 | 69,72 | -1,80% | 705,00 |
| 31.08.2026 | 70,02 | 71,36 | 70,02 | 71,00 | 0,68% | 81,00 |
| 28.08.2026 | 69,92 | 70,52 | 69,92 | 70,52 | 1,97% | 199,00 |
| 27.08.2026 | 68,84 | 69,64 | 68,84 | 69,16 | 0,55% | 87,00 |
| 26.08.2026 | 69,30 | 69,30 | 68,28 | 68,78 | 2,14% | 630,00 |
| 25.08.2026 | 71,50 | 71,50 | 67,34 | 67,34 | -5,18% | 415,00 |
| 24.08.2026 | 71,02 | 71,02 | 71,02 | 71,02 | 0,62% | - |
| 21.08.2026 | 70,58 | 70,58 | 70,58 | 70,58 | 0,43% | - |
| 20.08.2026 | 70,42 | 70,42 | 70,28 | 70,28 | 1,12% | 30,00 |
| 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 |