91,740€
0,28%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 91,53 | 92,06 | 90,63 | 91,74 | 0,28% | 4.120,00 |
| 27.11.2025 | 91,65 | 92,02 | 90,90 | 91,48 | 0,00% | 3.420,00 |
| 26.11.2025 | 91,91 | 92,14 | 90,52 | 91,48 | -0,28% | 3.606,00 |
| 25.11.2025 | 91,50 | 92,01 | 90,28 | 91,74 | 0,15% | 2.311,00 |
| 24.11.2025 | 92,48 | 93,10 | 91,15 | 91,60 | -0,97% | 4.410,00 |
| 21.11.2025 | 89,97 | 93,88 | 89,88 | 92,50 | 2,69% | 1.290,00 |
| 20.11.2025 | 92,04 | 92,15 | 89,80 | 90,08 | -1,70% | 928,00 |
| 19.11.2025 | 90,56 | 92,78 | 90,14 | 91,64 | 1,04% | 816,00 |
| 18.11.2025 | 91,23 | 91,42 | 90,19 | 90,70 | -0,72% | 2.910,00 |
| 17.11.2025 | 94,40 | 94,92 | 91,35 | 91,36 | -3,18% | 885,00 |
| 14.11.2025 | 93,79 | 119,26 | 92,44 | 94,36 | 0,77% | 939,00 |
| 13.11.2025 | 94,38 | 94,74 | 92,66 | 93,64 | -0,78% | 4.611,00 |
| 12.11.2025 | 96,80 | 97,04 | 93,60 | 94,38 | -2,36% | 6.045,00 |
| 11.11.2025 | 94,73 | 96,73 | 93,38 | 96,66 | 2,07% | 3.025,00 |
| 10.11.2025 | 98,04 | 98,47 | 92,92 | 94,70 | -2,97% | 11.254,00 |
| 07.11.2025 | 101,63 | 102,10 | 95,64 | 97,60 | -3,84% | 4.324,00 |
| 06.11.2025 | 108,98 | 108,98 | 100,15 | 101,50 | -6,75% | 4.814,00 |
| 05.11.2025 | 106,80 | 111,18 | 106,75 | 108,85 | 1,97% | 5.013,00 |
| 04.11.2025 | 105,75 | 108,95 | 104,45 | 106,75 | 0,23% | 2.507,00 |
| 03.11.2025 | 106,63 | 107,05 | 105,50 | 106,50 | 0,09% | 4.438,00 |
| 31.10.2025 | 105,63 | 106,85 | 105,20 | 106,40 | 0,76% | 2.940,00 |
| 30.10.2025 | 106,38 | 106,50 | 104,60 | 105,60 | -0,47% | 545,00 |
| 29.10.2025 | 110,98 | 112,95 | 106,03 | 106,10 | -4,33% | 3.487,00 |
| 28.10.2025 | 112,78 | 113,10 | 110,53 | 110,90 | -1,73% | 2.670,00 |
| 27.10.2025 | 114,38 | 114,50 | 111,95 | 112,85 | -0,97% | 627,00 |
| 24.10.2025 | 113,38 | 115,15 | 113,20 | 113,95 | 0,84% | 264,00 |
| 23.10.2025 | 112,60 | 113,90 | 111,05 | 113,00 | 0,44% | 1.526,00 |
| 22.10.2025 | 111,25 | 112,85 | 110,60 | 112,50 | 1,03% | - |
| 21.10.2025 | 109,98 | 111,78 | 109,20 | 111,35 | 1,18% | 803,00 |
| 20.10.2025 | 109,58 | 110,33 | 108,55 | 110,05 | 0,32% | 2.910,00 |
| 17.10.2025 | 108,73 | 109,85 | 107,75 | 109,70 | 0,46% | 685,00 |
| 16.10.2025 | 109,85 | 110,23 | 108,40 | 109,20 | -0,50% | 1.061,00 |
| 15.10.2025 | 110,75 | 110,85 | 108,45 | 109,75 | -0,45% | 3.341,00 |
| 14.10.2025 | 110,13 | 111,95 | 109,95 | 110,25 | -0,18% | 1.865,00 |
| 13.10.2025 | 109,75 | 110,75 | 109,30 | 110,45 | 1,10% | 8.250,00 |
| 10.10.2025 | 110,88 | 111,75 | 109,13 | 109,25 | -0,82% | 10.200,00 |
| 09.10.2025 | 111,20 | 111,80 | 109,98 | 110,15 | -0,81% | 5.500,00 |
| 08.10.2025 | 110,85 | 112,45 | 110,15 | 111,05 | 0,32% | 299,00 |
| 07.10.2025 | 112,83 | 112,93 | 110,30 | 110,70 | -2,04% | - |
| 06.10.2025 | 111,78 | 113,65 | 111,38 | 113,00 | 0,62% | 1.224,00 |
| 03.10.2025 | 114,95 | 115,58 | 111,43 | 112,30 | -2,22% | - |
| 02.10.2025 | 115,43 | 116,48 | 112,70 | 114,85 | 0,04% | 3.462,00 |
| 01.10.2025 | 116,10 | 116,45 | 113,78 | 114,80 | -1,42% | 2.640,00 |
| 30.09.2025 | 113,93 | 116,78 | 113,13 | 116,45 | 2,24% | 2.230,00 |
| 29.09.2025 | 112,58 | 114,10 | 112,30 | 113,90 | 1,22% | 1.920,00 |
| 26.09.2025 | 112,85 | 113,28 | 112,13 | 112,53 | -0,24% | 3.036,00 |
| 25.09.2025 | 113,23 | 114,50 | 112,45 | 112,80 | -0,35% | 1.730,00 |
| 24.09.2025 | 114,05 | 114,70 | 112,70 | 113,20 | -0,57% | 5.245,00 |
| 23.09.2025 | 113,40 | 115,30 | 113,38 | 113,85 | 0,40% | 2.555,00 |
| 22.09.2025 | 114,80 | 115,00 | 112,20 | 113,40 | -1,43% | 2.295,00 |
| 19.09.2025 | 117,00 | 117,23 | 113,50 | 115,05 | -1,37% | 2.060,00 |
| 18.09.2025 | 111,53 | 117,35 | 111,40 | 116,65 | 5,47% | 3.000,00 |
| 17.09.2025 | 111,38 | 113,48 | 109,63 | 110,60 | -0,45% | 1.285,00 |
| 16.09.2025 | 111,33 | 111,93 | 110,10 | 111,10 | -0,27% | 2.330,00 |
| 15.09.2025 | 113,93 | 114,28 | 110,43 | 111,40 | -2,41% | 2.938,00 |
| 12.09.2025 | 106,93 | 115,00 | 106,73 | 114,15 | 6,83% | 5.573,00 |
| 11.09.2025 | 105,30 | 107,05 | 105,05 | 106,85 | 1,52% | 4.114,00 |
| 10.09.2025 | 109,58 | 110,23 | 105,15 | 105,25 | -3,75% | 4.546,00 |
| 09.09.2025 | 109,88 | 110,80 | 108,85 | 109,35 | -0,73% | 2.517,00 |
| 08.09.2025 | 108,65 | 110,83 | 108,65 | 110,15 | 2,04% | 1.927,00 |
| 05.09.2025 | 108,50 | 109,35 | 106,95 | 107,95 | -0,60% | 1.590,00 |
| 04.09.2025 | 104,53 | 109,63 | 104,30 | 108,60 | 3,80% | 5.050,00 |
| 03.09.2025 | 104,70 | 105,38 | 103,45 | 104,63 | -0,21% | 3.010,00 |
| 02.09.2025 | 107,03 | 107,33 | 104,18 | 104,85 | -2,06% | 3.890,00 |
| 01.09.2025 | 107,63 | 108,50 | 106,68 | 107,05 | -1,15% | 9.184,00 |
| 29.08.2025 | 109,73 | 110,08 | 107,45 | 108,30 | -1,50% | 3.267,00 |
| 28.08.2025 | 111,58 | 123,23 | 108,70 | 109,95 | -1,57% | 3.156,00 |
| 27.08.2025 | 111,20 | 113,10 | 110,00 | 111,70 | 0,72% | 1.189,00 |
| 26.08.2025 | 112,30 | 112,90 | 109,40 | 110,90 | -2,12% | 716,00 |
| 25.08.2025 | 115,23 | 115,25 | 112,75 | 113,30 | -1,65% | 512,00 |
| 22.08.2025 | 115,25 | 115,93 | 113,30 | 115,20 | -0,19% | 4.327,00 |
| 21.08.2025 | 117,60 | 119,28 | 114,40 | 115,43 | -2,39% | 6.150,00 |
| 20.08.2025 | 112,23 | 118,33 | 112,10 | 118,25 | 5,27% | 5.906,00 |
| 19.08.2025 | 113,03 | 113,35 | 112,00 | 112,33 | -0,71% | 1.218,00 |
| 18.08.2025 | 113,78 | 114,10 | 112,60 | 113,13 | -0,29% | 1.546,00 |
| 15.08.2025 | 113,73 | 114,50 | 112,05 | 113,45 | -0,31% | 2.770,00 |
| 14.08.2025 | 111,80 | 113,90 | 111,58 | 113,80 | 1,65% | 2.252,00 |
| 13.08.2025 | 115,65 | 116,15 | 111,63 | 111,95 | -2,72% | 2.488,00 |
| 12.08.2025 | 117,75 | 117,88 | 114,48 | 115,08 | -2,08% | 3.444,00 |
| 11.08.2025 | 120,10 | 121,18 | 116,03 | 117,53 | -1,24% | 3.688,00 |
| 08.08.2025 | 124,25 | 124,35 | 118,35 | 119,00 | -4,28% | - |
| 07.08.2025 | 124,30 | 124,45 | 122,45 | 124,33 | 0,48% | 542,00 |
| 06.08.2025 | 131,63 | 131,95 | 122,68 | 123,73 | -5,95% | 2.681,00 |
| 05.08.2025 | 134,15 | 134,43 | 130,60 | 131,55 | -1,68% | 2.256,00 |
| 04.08.2025 | 133,43 | 134,20 | 132,40 | 133,80 | 0,60% | 9.832,00 |
| 01.08.2025 | 135,15 | 135,80 | 132,52 | 133,00 | -2,04% | - |
| 31.07.2025 | 138,02 | 138,75 | 135,58 | 135,77 | -1,52% | 1.289,00 |
| 30.07.2025 | 135,80 | 144,25 | 135,73 | 137,88 | 1,60% | 2.951,00 |
| 29.07.2025 | 134,68 | 136,00 | 134,52 | 135,70 | 0,85% | 2.860,00 |
| 28.07.2025 | 135,38 | 136,95 | 133,18 | 134,55 | -0,13% | 11.650,00 |
| 25.07.2025 | 136,50 | 138,13 | 134,05 | 134,73 | -1,53% | 5.960,00 |
| 24.07.2025 | 139,45 | 139,63 | 136,70 | 136,83 | -1,97% | 406,00 |
| 23.07.2025 | 139,18 | 139,58 | 137,73 | 139,58 | 1,29% | 1.214,00 |
| 22.07.2025 | 138,40 | 139,15 | 137,38 | 137,80 | -0,60% | 1.188,00 |
| 21.07.2025 | 140,27 | 140,90 | 138,43 | 138,63 | -0,95% | 4.091,00 |
| 18.07.2025 | 141,55 | 141,68 | 139,80 | 139,95 | -0,92% | - |
| 17.07.2025 | 139,30 | 141,30 | 138,70 | 141,25 | 1,66% | 540,00 |
| 16.07.2025 | 138,70 | 140,25 | 138,55 | 138,95 | -0,09% | 611,00 |
| 15.07.2025 | 139,52 | 139,85 | 138,20 | 139,08 | -0,16% | 549,00 |
| 14.07.2025 | 138,23 | 139,73 | 137,65 | 139,30 | 0,14% | 1.544,00 |