134,650€
-1,57%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.07.2025 | 139,10 | 139,40 | 138,25 | 139,10 | -0,09% | 400,00 |
| 10.07.2025 | 138,25 | 140,68 | 138,20 | 139,23 | 0,47% | - |
| 09.07.2025 | 139,73 | 139,98 | 137,55 | 138,58 | -1,02% | 1.351,00 |
| 08.07.2025 | 139,83 | 140,13 | 138,30 | 140,00 | 0,25% | 770,00 |
| 07.07.2025 | 139,00 | 140,13 | 138,20 | 139,65 | 0,59% | 134,00 |
| 04.07.2025 | 138,88 | 139,45 | 137,85 | 138,83 | -0,61% | 1.290,00 |
| 03.07.2025 | 137,80 | 139,83 | 137,20 | 139,68 | 1,49% | 872,00 |
| 02.07.2025 | 139,45 | 139,88 | 136,95 | 137,63 | -0,94% | 638,00 |
| 01.07.2025 | 142,18 | 142,40 | 137,93 | 138,93 | -2,32% | 974,00 |
| 30.06.2025 | 146,52 | 146,70 | 141,90 | 142,23 | -2,67% | - |
| 27.06.2025 | 141,77 | 146,20 | 141,58 | 146,13 | 3,16% | 6.160,00 |
| 26.06.2025 | 140,25 | 141,88 | 139,90 | 141,65 | 1,12% | 2.555,00 |
| 25.06.2025 | 143,18 | 143,23 | 139,35 | 140,08 | -1,93% | - |
| 24.06.2025 | 144,13 | 144,73 | 141,48 | 142,83 | -1,35% | 170,00 |
| 23.06.2025 | 140,90 | 145,83 | 140,25 | 144,77 | 2,37% | 2.145,00 |
| 20.06.2025 | 143,43 | 143,65 | 140,85 | 141,43 | -0,70% | 370,00 |
| 19.06.2025 | 142,25 | 143,30 | 141,60 | 142,43 | -0,28% | - |
| 18.06.2025 | 142,35 | 143,95 | 142,30 | 142,83 | 0,49% | 1.040,00 |
| 17.06.2025 | 145,27 | 145,75 | 141,98 | 142,13 | -2,25% | 2.900,00 |
| 16.06.2025 | 147,85 | 148,18 | 144,30 | 145,40 | -1,04% | 340,00 |
| 13.06.2025 | 149,95 | 150,23 | 146,05 | 146,93 | -2,25% | - |
| 12.06.2025 | 150,43 | 152,55 | 149,95 | 150,30 | -0,33% | - |
| 11.06.2025 | 153,98 | 154,23 | 150,48 | 150,80 | -2,22% | 528,00 |
| 10.06.2025 | 154,20 | 157,05 | 153,85 | 154,23 | -0,08% | 6.038,00 |
| 09.06.2025 | 155,20 | 155,90 | 154,10 | 154,35 | -0,64% | 2.020,00 |
| 06.06.2025 | 155,95 | 156,05 | 154,85 | 155,35 | -0,03% | 1.230,00 |
| 05.06.2025 | 156,70 | 157,30 | 155,10 | 155,40 | -0,94% | 135,00 |
| 04.06.2025 | 154,93 | 157,02 | 154,20 | 156,88 | 1,34% | 2.040,00 |
| 03.06.2025 | 156,38 | 157,15 | 153,05 | 154,80 | -1,42% | 3.300,00 |
| 02.06.2025 | 156,27 | 157,02 | 155,05 | 157,02 | 0,24% | - |
| 30.05.2025 | 156,15 | 157,90 | 155,85 | 156,65 | 0,48% | 80,00 |
| 29.05.2025 | 159,45 | 159,45 | 154,93 | 155,90 | -1,93% | 253,00 |
| 28.05.2025 | 161,25 | 161,68 | 158,18 | 158,98 | -1,64% | - |
| 27.05.2025 | 162,65 | 163,65 | 160,27 | 161,63 | -0,84% | 105,00 |
| 26.05.2025 | 163,35 | 163,80 | 161,60 | 163,00 | 0,99% | 3.565,00 |
| 23.05.2025 | 160,05 | 161,68 | 159,05 | 161,40 | 0,78% | 2.382,00 |
| 22.05.2025 | 160,27 | 160,88 | 158,15 | 160,15 | 0,33% | - |
| 21.05.2025 | 160,58 | 161,13 | 159,58 | 159,63 | -0,78% | 465,00 |
| 20.05.2025 | 159,93 | 161,13 | 159,68 | 160,88 | 0,31% | 243,00 |
| 19.05.2025 | 160,00 | 160,45 | 157,90 | 160,38 | -0,06% | 29,00 |
| 16.05.2025 | 159,52 | 160,90 | 159,35 | 160,48 | 0,45% | 623,00 |
| 15.05.2025 | 156,77 | 159,80 | 156,55 | 159,75 | 1,70% | - |
| 14.05.2025 | 158,35 | 158,95 | 156,33 | 157,08 | -0,76% | - |
| 13.05.2025 | 155,15 | 159,43 | 154,98 | 158,27 | 1,47% | 2.580,00 |
| 12.05.2025 | 157,77 | 157,95 | 154,20 | 155,98 | -0,41% | 120,00 |
| 09.05.2025 | 158,23 | 158,23 | 155,60 | 156,63 | -2,08% | 1.170,00 |
| 08.05.2025 | 159,23 | 161,05 | 158,45 | 159,95 | 0,82% | 1.174,00 |
| 07.05.2025 | 156,95 | 159,02 | 156,23 | 158,65 | 1,33% | 130,00 |
| 06.05.2025 | 156,55 | 157,70 | 156,18 | 156,58 | -0,18% | 1.590,00 |
| 05.05.2025 | 156,13 | 157,40 | 156,13 | 156,85 | -0,05% | 4.614,00 |
| 02.05.2025 | 156,08 | 157,13 | 154,15 | 156,93 | 0,54% | 1.331,00 |
| 30.04.2025 | 155,15 | 156,35 | 154,45 | 156,08 | 1,27% | 6,00 |
| 29.04.2025 | 152,15 | 154,30 | 152,02 | 154,13 | 1,26% | - |
| 28.04.2025 | 151,80 | 153,33 | 151,55 | 152,20 | 0,33% | - |
| 25.04.2025 | 153,77 | 153,85 | 150,25 | 151,70 | -1,22% | 3.476,00 |
| 24.04.2025 | 150,13 | 153,60 | 149,95 | 153,58 | 2,14% | 150,00 |
| 23.04.2025 | 152,73 | 153,20 | 149,20 | 150,35 | -0,50% | 90,00 |
| 22.04.2025 | 152,95 | 152,98 | 148,55 | 151,10 | 0,57% | 1.650,00 |
| 17.04.2025 | 150,38 | 151,20 | 149,27 | 150,25 | 0,72% | - |
| 16.04.2025 | 151,58 | 152,68 | 148,43 | 149,18 | -3,02% | 1.380,00 |
| 15.04.2025 | 149,02 | 154,30 | 147,98 | 153,83 | 2,84% | 2.252,00 |
| 14.04.2025 | 147,18 | 150,43 | 145,60 | 149,58 | 2,31% | - |
| 11.04.2025 | 144,55 | 146,70 | 142,35 | 146,20 | 1,69% | 2.700,00 |
| 10.04.2025 | 150,25 | 150,88 | 140,10 | 143,77 | -3,67% | 1.869,00 |
| 09.04.2025 | 135,25 | 151,30 | 135,18 | 149,25 | 10,13% | 3.450,00 |
| 08.04.2025 | 138,35 | 140,45 | 133,70 | 135,52 | -1,49% | 1.623,00 |
| 07.04.2025 | 134,25 | 143,13 | 133,00 | 137,58 | -3,08% | 2.572,00 |
| 04.04.2025 | 143,80 | 146,35 | 141,73 | 141,95 | -1,25% | - |
| 03.04.2025 | 140,88 | 144,88 | 140,88 | 143,75 | -0,57% | 795,00 |
| 02.04.2025 | 144,20 | 144,83 | 143,15 | 144,58 | 0,16% | 378,00 |
| 01.04.2025 | 143,52 | 145,55 | 143,43 | 144,35 | 0,50% | 190,00 |
| 31.03.2025 | 143,60 | 145,10 | 143,05 | 143,63 | -0,91% | 475,00 |
| 28.03.2025 | 144,38 | 145,85 | 143,90 | 144,95 | -0,29% | - |
| 27.03.2025 | 144,02 | 146,35 | 142,68 | 145,38 | 0,57% | 965,00 |
| 26.03.2025 | 145,58 | 146,60 | 143,70 | 144,55 | -0,33% | 1.241,00 |
| 25.03.2025 | 143,45 | 145,55 | 143,25 | 145,02 | 0,87% | 5.131,00 |
| 24.03.2025 | 143,30 | 143,98 | 142,15 | 143,77 | 0,81% | 480,00 |
| 21.03.2025 | 143,13 | 144,58 | 141,35 | 142,63 | -0,45% | 470,00 |
| 20.03.2025 | 144,50 | 145,02 | 141,88 | 143,27 | -1,05% | 36,00 |
| 19.03.2025 | 141,52 | 146,02 | 140,75 | 144,80 | 1,77% | 1.369,00 |
| 18.03.2025 | 143,20 | 144,02 | 140,68 | 142,27 | -1,15% | 1.817,00 |
| 17.03.2025 | 144,30 | 145,98 | 142,05 | 143,93 | -0,24% | 2.864,00 |
| 14.03.2025 | 141,30 | 144,65 | 139,85 | 144,27 | 2,71% | 1.955,00 |
| 13.03.2025 | 141,95 | 142,95 | 140,13 | 140,48 | -1,00% | 1.452,00 |
| 12.03.2025 | 140,65 | 142,13 | 139,30 | 141,90 | 1,07% | 2.573,00 |
| 11.03.2025 | 140,77 | 141,77 | 139,63 | 140,40 | 0,45% | 4.598,00 |
| 10.03.2025 | 144,00 | 144,77 | 138,77 | 139,77 | -2,92% | 5.653,00 |
| 07.03.2025 | 140,38 | 144,73 | 140,25 | 143,98 | 2,33% | 1.165,00 |
| 06.03.2025 | 144,58 | 144,80 | 138,38 | 140,70 | -2,36% | 4.213,00 |
| 05.03.2025 | 149,88 | 150,30 | 143,02 | 144,10 | -3,24% | 2.658,00 |