155,400€
0,03%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |