62,180€
3,60%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 59,99 | 62,58 | 59,76 | 62,18 | 3,46% | 971,00 |
| 23.07.2026 | 59,84 | 60,85 | 59,15 | 60,10 | 0,37% | 3.746,00 |
| 22.07.2026 | 60,32 | 61,27 | 59,23 | 59,88 | -0,47% | 2.677,00 |
| 21.07.2026 | 61,77 | 61,83 | 59,76 | 60,16 | -2,24% | 7.700,00 |
| 20.07.2026 | 61,36 | 63,22 | 60,27 | 61,54 | -0,39% | 14.699,00 |
| 17.07.2026 | 62,93 | 63,51 | 61,29 | 61,78 | -1,69% | 84,00 |
| 16.07.2026 | 63,26 | 63,41 | 61,68 | 62,84 | -0,54% | 607,00 |
| 15.07.2026 | 61,70 | 63,60 | 60,83 | 63,18 | 2,73% | 4.541,00 |
| 14.07.2026 | 62,43 | 62,55 | 59,80 | 61,50 | -1,47% | 2.127,00 |
| 13.07.2026 | 61,01 | 62,46 | 60,18 | 62,42 | 3,00% | 3.677,00 |
| 10.07.2026 | 60,17 | 61,57 | 59,77 | 60,60 | 0,46% | 850,00 |
| 09.07.2026 | 61,40 | 63,26 | 59,84 | 60,32 | 2,39% | 16.471,00 |
| 08.07.2026 | 59,79 | 60,21 | 58,51 | 58,91 | -1,78% | 1.106,00 |
| 07.07.2026 | 57,84 | 60,40 | 57,84 | 59,98 | 3,38% | 2.354,00 |
| 06.07.2026 | 57,89 | 59,52 | 57,61 | 58,02 | 0,31% | 8.952,00 |
| 03.07.2026 | 57,87 | 57,99 | 57,20 | 57,84 | 0,10% | 2.043,00 |
| 02.07.2026 | 57,21 | 57,82 | 55,91 | 57,78 | 1,01% | 2.624,00 |
| 01.07.2026 | 56,33 | 57,35 | 54,68 | 57,20 | 1,45% | 180,00 |
| 30.06.2026 | 57,37 | 57,39 | 55,89 | 56,38 | -1,57% | 8.871,00 |
| 29.06.2026 | 57,41 | 57,56 | 56,55 | 57,28 | 0,42% | 1.593,00 |
| 26.06.2026 | 55,51 | 57,28 | 55,25 | 57,04 | 2,44% | 2.683,00 |
| 25.06.2026 | 56,47 | 56,75 | 54,66 | 55,68 | -0,82% | 8.643,00 |
| 24.06.2026 | 57,23 | 57,23 | 55,82 | 56,14 | -1,61% | 2.229,00 |
| 23.06.2026 | 56,63 | 57,61 | 55,93 | 57,06 | 0,49% | 3.955,00 |
| 22.06.2026 | 58,62 | 58,90 | 56,47 | 56,78 | -3,01% | 1.518,00 |
| 19.06.2026 | 58,41 | 59,44 | 58,16 | 58,54 | 0,97% | 1.750,00 |
| 18.06.2026 | 59,53 | 59,80 | 57,46 | 57,98 | -2,41% | 1.626,00 |
| 17.06.2026 | 60,40 | 61,08 | 59,06 | 59,41 | -1,43% | 9.505,00 |
| 16.06.2026 | 60,35 | 61,00 | 59,78 | 60,27 | -0,13% | 2.957,00 |
| 15.06.2026 | 61,92 | 62,74 | 60,16 | 60,35 | -0,97% | 11.880,00 |
| 12.06.2026 | 61,09 | 61,44 | 59,75 | 60,94 | -0,20% | 1.079,00 |
| 11.06.2026 | 62,98 | 63,14 | 59,68 | 61,06 | -2,86% | 885,00 |
| 10.06.2026 | 64,15 | 64,60 | 61,64 | 62,86 | -2,25% | 18.407,00 |
| 09.06.2026 | 63,52 | 64,49 | 62,36 | 64,31 | 1,36% | 188,00 |
| 08.06.2026 | 63,62 | 63,77 | 62,00 | 63,45 | -0,45% | 4.674,00 |
| 05.06.2026 | 63,81 | 65,92 | 63,26 | 63,74 | -0,30% | 828,00 |
| 04.06.2026 | 60,31 | 64,44 | 60,14 | 63,93 | 6,00% | 2.668,00 |
| 03.06.2026 | 61,92 | 64,39 | 59,93 | 60,31 | -2,63% | 2.139,00 |
| 02.06.2026 | 64,77 | 65,15 | 60,84 | 61,94 | -3,95% | 4.435,00 |
| 01.06.2026 | 62,02 | 65,40 | 61,06 | 64,49 | 5,53% | 4.080,00 |
| 29.05.2026 | 60,87 | 61,26 | 59,47 | 61,11 | 0,38% | 10.134,00 |
| 28.05.2026 | 61,27 | 61,74 | 59,64 | 60,88 | -0,91% | 515,00 |
| 27.05.2026 | 60,99 | 61,70 | 59,86 | 61,44 | 0,95% | 3.843,00 |
| 26.05.2026 | 61,38 | 62,04 | 60,32 | 60,86 | -1,25% | 2.929,00 |
| 25.05.2026 | 61,63 | 61,95 | 61,01 | 61,63 | -1,22% | 3.922,00 |
| 22.05.2026 | 62,96 | 63,93 | 61,91 | 62,39 | -0,64% | 2.226,00 |
| 21.05.2026 | 63,63 | 63,96 | 62,58 | 62,79 | -1,64% | 1.294,00 |
| 20.05.2026 | 65,41 | 65,83 | 61,64 | 63,84 | -2,30% | 2.226,00 |
| 19.05.2026 | 63,89 | 66,76 | 63,80 | 65,34 | 1,89% | 3.539,00 |
| 18.05.2026 | 61,32 | 64,26 | 60,93 | 64,13 | 5,10% | 1.736,00 |
| 15.05.2026 | 58,13 | 61,38 | 58,08 | 61,02 | 4,20% | 225,00 |
| 14.05.2026 | 57,47 | 58,82 | 56,56 | 58,56 | 1,86% | 10.780,00 |
| 13.05.2026 | 61,39 | 61,43 | 55,92 | 57,49 | -6,28% | 10.457,00 |
| 12.05.2026 | 61,85 | 61,87 | 59,86 | 61,34 | -1,08% | 3.111,00 |
| 11.05.2026 | 62,41 | 62,52 | 61,12 | 62,01 | -0,08% | 3.612,00 |
| 08.05.2026 | 61,85 | 62,65 | 60,62 | 62,06 | 1,12% | 7.236,00 |
| 07.05.2026 | 64,49 | 64,72 | 61,02 | 61,37 | -3,87% | 5.598,00 |
| 06.05.2026 | 69,15 | 69,56 | 59,06 | 63,84 | -7,45% | 3.815,00 |
| 05.05.2026 | 69,18 | 70,12 | 66,74 | 68,98 | -0,13% | 3.720,00 |
| 04.05.2026 | 66,91 | 69,36 | 66,56 | 69,07 | 3,74% | 740,00 |
| 30.04.2026 | 65,75 | 66,69 | 65,52 | 66,58 | 1,08% | 3.797,00 |
| 29.04.2026 | 66,45 | 66,55 | 65,24 | 65,87 | -0,86% | 300,00 |
| 28.04.2026 | 66,62 | 66,66 | 65,64 | 66,44 | -0,40% | 1.068,00 |
| 27.04.2026 | 66,61 | 67,73 | 65,57 | 66,71 | -0,01% | 2.446,00 |
| 24.04.2026 | 66,26 | 66,86 | 65,42 | 66,72 | 0,89% | 775,00 |
| 23.04.2026 | 68,17 | 68,26 | 65,35 | 66,13 | -3,92% | 5.380,00 |
| 22.04.2026 | 70,17 | 70,29 | 67,87 | 68,83 | -1,16% | 7.270,00 |
| 21.04.2026 | 69,69 | 70,48 | 69,10 | 69,64 | 0,22% | 7.116,00 |
| 20.04.2026 | 71,73 | 72,50 | 69,22 | 69,49 | -2,51% | 2.073,00 |
| 17.04.2026 | 70,13 | 72,88 | 69,94 | 71,28 | 1,45% | 3.386,00 |
| 16.04.2026 | 67,45 | 70,42 | 67,18 | 70,26 | 4,58% | 1.400,00 |
| 15.04.2026 | 64,79 | 67,20 | 64,75 | 67,18 | 3,39% | 7.500,00 |
| 14.04.2026 | 64,03 | 65,48 | 63,20 | 64,98 | 1,28% | 1.130,00 |
| 13.04.2026 | 61,63 | 64,16 | 61,63 | 64,16 | 2,99% | 4.600,00 |
| 10.04.2026 | 63,55 | 64,18 | 62,14 | 62,30 | -1,97% | 7.734,00 |
| 09.04.2026 | 64,85 | 64,97 | 62,46 | 63,55 | -2,49% | 3.002,00 |
| 08.04.2026 | 65,79 | 67,18 | 64,47 | 65,17 | 0,45% | 1.334,00 |
| 07.04.2026 | 65,72 | 66,48 | 64,22 | 64,88 | -0,90% | 5.071,00 |
| 02.04.2026 | 63,71 | 65,92 | 63,69 | 65,47 | 0,77% | - |
| 01.04.2026 | 65,16 | 66,27 | 63,16 | 64,97 | -0,95% | 1.424,00 |
| 31.03.2026 | 64,73 | 65,80 | 64,12 | 65,59 | 1,91% | 7.950,00 |
| 30.03.2026 | 62,02 | 64,39 | 61,76 | 64,36 | 3,76% | 8.000,00 |
| 27.03.2026 | 63,95 | 64,70 | 61,94 | 62,03 | -2,53% | 10.160,00 |
| 26.03.2026 | 62,38 | 64,38 | 61,94 | 63,64 | 1,78% | 1.500,00 |
| 25.03.2026 | 63,27 | 63,39 | 61,82 | 62,53 | -1,53% | 9.720,00 |
| 24.03.2026 | 63,59 | 64,90 | 62,23 | 63,50 | -0,94% | 3.540,00 |
| 23.03.2026 | 64,53 | 66,92 | 63,20 | 64,10 | -2,09% | 2.115,00 |
| 20.03.2026 | 65,37 | 65,96 | 63,80 | 65,47 | 0,26% | 513,00 |
| 19.03.2026 | 64,62 | 66,78 | 64,50 | 65,30 | 0,72% | 1.800,00 |
| 18.03.2026 | 67,11 | 67,11 | 64,79 | 64,83 | -2,42% | 5.303,00 |
| 17.03.2026 | 66,51 | 66,93 | 64,90 | 66,44 | -0,87% | 5.527,00 |
| 16.03.2026 | 67,65 | 67,79 | 66,02 | 67,02 | -0,73% | 2.402,00 |
| 13.03.2026 | 67,24 | 67,66 | 66,20 | 67,51 | 0,37% | 4.080,00 |
| 12.03.2026 | 67,20 | 68,50 | 66,26 | 67,26 | -0,74% | - |
| 11.03.2026 | 67,46 | 69,62 | 67,02 | 67,76 | 0,70% | 24.800,00 |
| 10.03.2026 | 69,08 | 69,32 | 66,34 | 67,29 | -2,53% | 2.235,00 |
| 09.03.2026 | 67,05 | 69,80 | 66,84 | 69,04 | 1,38% | 3.468,00 |
| 06.03.2026 | 68,88 | 69,36 | 67,84 | 68,10 | -0,70% | 4.640,00 |
| 05.03.2026 | 67,57 | 69,12 | 67,04 | 68,58 | 0,69% | 1.170,00 |
| 04.03.2026 | 68,62 | 70,88 | 67,68 | 68,11 | -0,61% | 1.810,00 |