134,650€
-2,32%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 150,30 | 150,65 | 145,80 | 148,93 | -0,58% | 1.100,00 |
| 03.03.2025 | 149,15 | 152,35 | 146,70 | 149,80 | 2,55% | 3.574,00 |
| 28.02.2025 | 149,08 | 150,52 | 145,30 | 146,08 | -2,06% | 6.790,00 |
| 27.02.2025 | 155,58 | 156,33 | 148,58 | 149,15 | -3,68% | 5.925,00 |
| 26.02.2025 | 174,50 | 175,98 | 81,48 | 154,85 | -12,02% | 5.889,00 |
| 25.02.2025 | 171,77 | 177,52 | 170,88 | 176,00 | 2,68% | 5.230,00 |
| 24.02.2025 | 173,18 | 174,00 | 171,38 | 171,40 | -0,01% | 2.460,00 |
| 21.02.2025 | 174,30 | 175,15 | 170,93 | 171,43 | -1,42% | 843,00 |
| 20.02.2025 | 177,27 | 177,50 | 173,63 | 173,90 | -1,77% | 635,00 |
| 19.02.2025 | 177,30 | 178,60 | 175,90 | 177,02 | -0,24% | 3.935,00 |
| 18.02.2025 | 178,43 | 179,40 | 177,05 | 177,45 | -0,66% | 5.640,00 |
| 17.02.2025 | 178,20 | 179,25 | 177,20 | 178,63 | 0,25% | 4.674,00 |
| 14.02.2025 | 179,77 | 180,48 | 178,05 | 178,18 | -0,81% | 5.130,00 |
| 13.02.2025 | 182,45 | 183,48 | 177,38 | 179,63 | -1,36% | 6.812,00 |
| 12.02.2025 | 180,65 | 182,18 | 179,52 | 182,10 | 0,83% | 12.385,00 |
| 11.02.2025 | 178,45 | 181,95 | 178,20 | 180,60 | 1,12% | 9.900,00 |
| 10.02.2025 | 176,68 | 179,45 | 176,08 | 178,60 | 1,36% | 4.275,00 |
| 07.02.2025 | 177,35 | 177,68 | 175,77 | 176,20 | -0,56% | 4.626,00 |
| 06.02.2025 | 178,05 | 178,30 | 175,23 | 177,20 | -0,37% | 3.907,00 |
| 05.02.2025 | 174,30 | 178,02 | 173,73 | 177,85 | 1,88% | 6.416,00 |
| 04.02.2025 | 176,52 | 176,55 | 173,55 | 174,58 | -0,95% | 6.844,00 |
| 03.02.2025 | 170,60 | 176,90 | 170,45 | 176,25 | 0,77% | 13.990,00 |
| 31.01.2025 | 175,45 | 176,35 | 174,63 | 174,90 | -0,31% | 9.002,00 |
| 30.01.2025 | 174,00 | 176,18 | 173,30 | 175,45 | 1,17% | 20.800,00 |
| 29.01.2025 | 174,65 | 174,65 | 172,35 | 173,43 | 0,16% | 12.150,00 |
| 28.01.2025 | 170,30 | 174,70 | 170,20 | 173,15 | 1,26% | 15.425,00 |
| 27.01.2025 | 168,27 | 171,05 | 167,65 | 171,00 | 1,09% | 14.490,00 |
| 24.01.2025 | 169,77 | 172,05 | 167,85 | 169,15 | -0,31% | 5.350,00 |
| 23.01.2025 | 174,85 | 175,10 | 169,13 | 169,68 | -2,82% | 7.800,00 |
| 22.01.2025 | 173,58 | 175,60 | 173,43 | 174,60 | 0,53% | 11.785,00 |
| 21.01.2025 | 172,45 | 173,75 | 172,13 | 173,68 | 0,48% | 8.190,00 |
| 20.01.2025 | 171,38 | 173,08 | 171,35 | 172,85 | 0,83% | 8.525,00 |
| 17.01.2025 | 170,35 | 172,30 | 169,60 | 171,43 | 0,75% | 7.123,00 |
| 16.01.2025 | 168,40 | 170,38 | 166,83 | 170,15 | 1,55% | 4.730,00 |
| 15.01.2025 | 164,90 | 167,83 | 164,90 | 167,55 | 1,51% | 4.762,00 |
| 14.01.2025 | 164,25 | 166,08 | 164,20 | 165,05 | 0,61% | 3.110,00 |
| 13.01.2025 | 164,60 | 165,15 | 161,95 | 164,05 | -1,06% | 1.027,00 |
| 10.01.2025 | 163,60 | 207,00 | 163,60 | 165,80 | 0,88% | 246,00 |
| 09.01.2025 | 162,70 | 165,15 | 162,18 | 164,35 | 0,86% | 498,00 |
| 08.01.2025 | 159,70 | 163,05 | 159,43 | 162,95 | 2,11% | 119,00 |
| 07.01.2025 | 158,23 | 160,25 | 158,00 | 159,58 | 0,79% | 548,00 |
| 06.01.2025 | 160,45 | 160,85 | 157,88 | 158,33 | -0,50% | 1.529,00 |
| 03.01.2025 | 161,00 | 161,45 | 158,55 | 159,13 | -0,98% | 510,00 |
| 02.01.2025 | 161,08 | 161,70 | 159,30 | 160,70 | 0,50% | 207,00 |
| 30.12.2024 | 161,20 | 161,90 | 159,80 | 159,90 | -0,91% | 98,00 |
| 27.12.2024 | 159,23 | 161,45 | 158,93 | 161,38 | 0,69% | 2.800,00 |
| 23.12.2024 | 161,65 | 161,77 | 158,45 | 160,27 | -0,74% | - |
| 20.12.2024 | 159,15 | 163,35 | 158,35 | 161,48 | 0,84% | - |
| 19.12.2024 | 161,27 | 162,38 | 159,40 | 160,13 | -0,85% | - |
| 18.12.2024 | 163,93 | 164,30 | 161,23 | 161,50 | -1,40% | 60,00 |
| 17.12.2024 | 163,50 | 164,25 | 163,05 | 163,80 | 0,09% | 144,00 |
| 16.12.2024 | 162,10 | 164,25 | 161,63 | 163,65 | 0,88% | 90,00 |
| 13.12.2024 | 161,90 | 163,60 | 160,45 | 162,23 | 0,08% | 440,00 |
| 12.12.2024 | 163,18 | 163,40 | 160,65 | 162,10 | -0,81% | 35,00 |
| 11.12.2024 | 161,58 | 164,20 | 158,60 | 163,43 | 1,16% | 42,00 |
| 10.12.2024 | 161,23 | 162,77 | 160,73 | 161,55 | 0,11% | 392,00 |
| 09.12.2024 | 163,35 | 164,33 | 159,95 | 161,38 | -1,12% | 800,00 |
| 06.12.2024 | 164,00 | 166,00 | 161,70 | 163,20 | -0,64% | - |
| 05.12.2024 | 163,00 | 164,65 | 155,60 | 164,25 | 1,05% | 612,00 |
| 04.12.2024 | 161,40 | 162,90 | 160,65 | 162,55 | 0,71% | 100,00 |
| 03.12.2024 | 161,02 | 161,50 | 159,48 | 161,40 | 0,25% | - |
| 02.12.2024 | 156,60 | 161,10 | 156,20 | 161,00 | 2,09% | 49,00 |
| 29.11.2024 | 157,00 | 158,15 | 156,33 | 157,70 | 0,25% | 140,00 |
| 28.11.2024 | 158,50 | 158,80 | 157,02 | 157,30 | -0,36% | 646,00 |
| 27.11.2024 | 157,20 | 158,05 | 156,45 | 157,88 | 0,35% | 755,00 |
| 26.11.2024 | 155,45 | 157,95 | 155,43 | 157,33 | 0,62% | - |
| 25.11.2024 | 159,15 | 159,25 | 155,85 | 156,35 | -1,17% | 414,00 |
| 22.11.2024 | 153,85 | 158,70 | 153,70 | 158,20 | 2,69% | 24,00 |
| 21.11.2024 | 154,43 | 156,75 | 152,55 | 154,05 | -0,24% | - |
| 20.11.2024 | 153,50 | 154,45 | 152,23 | 154,43 | 1,35% | 357,00 |
| 19.11.2024 | 155,15 | 155,18 | 151,65 | 152,38 | -1,34% | 271,00 |
| 18.11.2024 | 154,65 | 155,15 | 151,05 | 154,45 | -0,24% | 525,00 |
| 15.11.2024 | 158,30 | 158,35 | 151,60 | 154,83 | -2,61% | 2.030,00 |
| 14.11.2024 | 158,20 | 161,10 | 157,45 | 158,98 | 0,05% | 792,00 |
| 13.11.2024 | 159,38 | 161,10 | 157,20 | 158,90 | -0,58% | 305,00 |