81,040€
0,70%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 80,92 | 81,00 | 80,70 | 80,98 | 0,60% | - |
| 02.02.2026 | 78,25 | 81,64 | 78,20 | 80,50 | 2,27% | 5.215,00 |
| 30.01.2026 | 78,57 | 79,76 | 78,47 | 78,71 | -0,59% | 628,00 |
| 29.01.2026 | 81,80 | 81,92 | 78,29 | 79,18 | -2,92% | 2.200,00 |
| 28.01.2026 | 81,22 | 82,16 | 80,19 | 81,56 | 1,25% | 2.705,00 |
| 27.01.2026 | 83,02 | 84,20 | 79,65 | 80,55 | -2,92% | 907,00 |
| 26.01.2026 | 85,17 | 85,51 | 81,84 | 82,97 | -2,25% | 5.171,00 |
| 23.01.2026 | 83,65 | 84,95 | 82,52 | 84,88 | 1,29% | 1.714,00 |
| 22.01.2026 | 85,27 | 85,42 | 83,10 | 83,80 | -1,62% | 379,00 |
| 21.01.2026 | 84,77 | 85,91 | 82,70 | 85,18 | 0,84% | 144,00 |
| 20.01.2026 | 84,85 | 85,66 | 83,98 | 84,47 | -0,58% | 600,00 |
| 19.01.2026 | 85,85 | 87,16 | 84,77 | 84,96 | -3,06% | 322,00 |
| 16.01.2026 | 88,22 | 88,32 | 86,16 | 87,64 | -0,44% | 1.500,00 |
| 15.01.2026 | 88,31 | 88,37 | 86,86 | 88,03 | -0,10% | 3.778,00 |
| 14.01.2026 | 88,92 | 89,46 | 87,34 | 88,12 | -1,13% | - |
| 13.01.2026 | 91,23 | 91,29 | 88,44 | 89,13 | -2,44% | 5.685,00 |
| 12.01.2026 | 92,83 | 94,71 | 89,92 | 91,36 | -0,28% | 2.602,00 |
| 09.01.2026 | 90,75 | 91,94 | 90,34 | 91,62 | 0,95% | - |
| 08.01.2026 | 90,35 | 90,76 | 87,66 | 90,76 | 0,27% | 290,00 |
| 07.01.2026 | 91,10 | 91,88 | 89,58 | 90,52 | -0,70% | 626,00 |
| 06.01.2026 | 92,67 | 92,67 | 88,84 | 91,16 | -1,28% | 1.413,00 |
| 05.01.2026 | 88,47 | 92,49 | 88,31 | 92,34 | 4,67% | 2.602,00 |
| 02.01.2026 | 89,12 | 89,24 | 86,64 | 88,22 | -0,81% | 2.637,00 |
| 30.12.2025 | 89,47 | 89,51 | 88,30 | 88,94 | -0,61% | - |
| 29.12.2025 | 88,23 | 89,98 | 87,67 | 89,49 | 1,74% | 530,00 |
| 23.12.2025 | 90,06 | 90,10 | 87,93 | 87,96 | -2,27% | - |
| 22.12.2025 | 89,83 | 90,58 | 88,78 | 90,00 | 0,36% | - |
| 19.12.2025 | 90,61 | 90,80 | 89,46 | 89,68 | -0,86% | 55,00 |
| 18.12.2025 | 90,41 | 91,23 | 89,58 | 90,46 | 0,24% | 226,00 |
| 17.12.2025 | 90,78 | 90,94 | 88,92 | 90,24 | -0,49% | - |
| 16.12.2025 | 91,33 | 92,32 | 90,32 | 90,68 | -1,07% | 54,00 |
| 15.12.2025 | 89,35 | 92,16 | 89,18 | 91,66 | 2,94% | - |
| 12.12.2025 | 88,81 | 89,48 | 88,52 | 89,04 | 0,45% | - |
| 11.12.2025 | 87,79 | 88,82 | 87,43 | 88,64 | 0,39% | 809,00 |
| 10.12.2025 | 88,37 | 89,60 | 87,94 | 88,30 | -0,11% | - |
| 09.12.2025 | 89,16 | 90,10 | 88,02 | 88,40 | 1,26% | 3.957,00 |
| 08.12.2025 | 90,21 | 90,77 | 86,96 | 87,30 | -3,47% | 4.470,00 |
| 05.12.2025 | 90,59 | 91,44 | 89,84 | 90,44 | 0,22% | 4.477,00 |
| 04.12.2025 | 90,34 | 91,48 | 89,38 | 90,24 | -0,04% | 1.466,00 |
| 03.12.2025 | 89,08 | 90,72 | 88,98 | 90,28 | 1,51% | 1.848,00 |
| 02.12.2025 | 90,86 | 91,16 | 88,48 | 88,94 | -1,81% | 2.120,00 |
| 01.12.2025 | 91,57 | 91,86 | 90,42 | 90,58 | -1,26% | 3.875,00 |
| 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 |