161,550€
0,87%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 161,18 | 162,95 | 158,83 | 159,83 | -1,31% | 1.175,00 |
| 11.11.2024 | 163,20 | 164,85 | 161,73 | 161,95 | -0,45% | 2.372,00 |
| 08.11.2024 | 160,50 | 162,70 | 160,27 | 162,68 | 1,10% | 354,00 |
| 07.11.2024 | 161,55 | 161,73 | 159,00 | 160,90 | -0,19% | 440,00 |
| 06.11.2024 | 159,80 | 164,33 | 159,75 | 161,20 | 0,99% | 170,00 |
| 05.11.2024 | 157,55 | 159,93 | 157,20 | 159,63 | 1,56% | 1.525,00 |
| 04.11.2024 | 157,85 | 158,90 | 156,95 | 157,18 | -0,13% | 192,00 |
| 01.11.2024 | 155,27 | 158,85 | 154,73 | 157,38 | 1,21% | 166,00 |
| 31.10.2024 | 155,13 | 156,27 | 154,05 | 155,50 | -0,10% | 5.402,00 |
| 30.10.2024 | 160,00 | 161,38 | 155,58 | 155,65 | -2,73% | 3.700,00 |
| 29.10.2024 | 161,93 | 164,88 | 158,85 | 160,02 | -1,31% | 2.686,00 |
| 28.10.2024 | 159,65 | 163,27 | 159,10 | 162,15 | 2,17% | 1.473,00 |
| 25.10.2024 | 158,05 | 159,05 | 155,85 | 158,70 | 0,54% | 2.295,00 |
| 24.10.2024 | 157,08 | 158,55 | 156,95 | 157,85 | 0,64% | 1.670,00 |
| 23.10.2024 | 159,10 | 161,80 | 156,48 | 156,85 | -1,43% | 1.488,00 |
| 22.10.2024 | 159,58 | 162,10 | 156,18 | 159,13 | -0,45% | 808,00 |
| 21.10.2024 | 159,52 | 162,05 | 157,90 | 159,85 | 0,30% | 5.380,00 |
| 18.10.2024 | 160,85 | 162,10 | 157,80 | 159,38 | -0,98% | 4.036,00 |
| 17.10.2024 | 160,08 | 162,00 | 159,88 | 160,95 | 0,42% | 3.756,00 |
| 16.10.2024 | 161,33 | 162,10 | 158,85 | 160,27 | -0,65% | 2.960,00 |
| 15.10.2024 | 158,58 | 161,95 | 157,65 | 161,33 | 1,75% | 2.876,00 |
| 14.10.2024 | 155,13 | 159,68 | 154,90 | 158,55 | 2,29% | 3.786,00 |
| 11.10.2024 | 152,85 | 155,10 | 152,73 | 155,00 | 1,26% | 1.929,00 |
| 10.10.2024 | 152,60 | 153,18 | 151,90 | 153,08 | -0,03% | 1.127,00 |
| 09.10.2024 | 152,20 | 167,70 | 151,95 | 153,13 | 0,43% | 795,00 |
| 08.10.2024 | 150,63 | 153,25 | 150,30 | 152,48 | 0,59% | - |
| 07.10.2024 | 150,63 | 152,20 | 149,95 | 151,58 | 0,12% | 980,00 |
| 04.10.2024 | 152,20 | 152,88 | 149,27 | 151,40 | -0,74% | 690,00 |
| 03.10.2024 | 152,33 | 153,25 | 151,45 | 152,52 | -0,31% | 870,00 |
| 02.10.2024 | 151,65 | 154,00 | 151,30 | 153,00 | 0,89% | 1.980,00 |
| 01.10.2024 | 151,52 | 152,95 | 150,95 | 151,65 | 0,25% | 380,00 |
| 30.09.2024 | 155,58 | 155,58 | 150,00 | 151,27 | -2,39% | 116,00 |
| 27.09.2024 | 155,80 | 156,33 | 153,95 | 154,98 | -0,70% | 799,00 |
| 26.09.2024 | 158,60 | 160,00 | 154,60 | 156,08 | -1,01% | 1.604,00 |
| 25.09.2024 | 156,77 | 157,73 | 156,27 | 157,68 | 0,00% | - |
| 24.09.2024 | 158,88 | 159,45 | 155,10 | 157,68 | -0,36% | 224,00 |
| 23.09.2024 | 156,00 | 158,27 | 155,20 | 158,25 | 1,75% | 820,00 |
| 20.09.2024 | 156,18 | 157,43 | 155,05 | 155,52 | -0,64% | 520,00 |
| 19.09.2024 | 156,93 | 157,23 | 153,95 | 156,52 | 0,43% | 4.094,00 |
| 18.09.2024 | 158,43 | 158,88 | 154,70 | 155,85 | -1,53% | 1.161,00 |
| 17.09.2024 | 158,02 | 159,05 | 157,63 | 158,27 | 0,29% | 377,00 |
| 16.09.2024 | 156,35 | 158,83 | 155,83 | 157,83 | 0,91% | 335,00 |
| 13.09.2024 | 155,65 | 156,95 | 154,40 | 156,40 | 0,48% | - |
| 12.09.2024 | 154,30 | 155,95 | 153,48 | 155,65 | 1,22% | - |
| 11.09.2024 | 152,13 | 154,55 | 151,45 | 153,77 | 0,79% | - |
| 10.09.2024 | 152,30 | 152,88 | 151,48 | 152,58 | 0,02% | 2.450,00 |
| 09.09.2024 | 151,05 | 152,90 | 149,80 | 152,55 | 1,84% | - |
| 06.09.2024 | 150,30 | 153,10 | 149,48 | 149,80 | -0,42% | - |
| 05.09.2024 | 153,68 | 154,30 | 148,40 | 150,43 | -2,19% | 2.982,00 |
| 04.09.2024 | 153,02 | 154,02 | 152,55 | 153,80 | -0,08% | 192,00 |
| 03.09.2024 | 154,60 | 155,40 | 153,60 | 153,93 | -0,37% | 1.092,00 |
| 02.09.2024 | 154,63 | 154,75 | 153,45 | 154,50 | -0,16% | 460,00 |
| 30.08.2024 | 155,15 | 155,35 | 153,83 | 154,75 | -0,10% | - |
| 29.08.2024 | 152,60 | 155,88 | 149,00 | 154,90 | 1,49% | - |
| 28.08.2024 | 150,30 | 154,95 | 150,20 | 152,63 | 1,73% | - |
| 27.08.2024 | 150,60 | 151,10 | 148,75 | 150,02 | -0,71% | - |
| 26.08.2024 | 150,80 | 151,30 | 149,95 | 151,10 | 0,20% | - |
| 23.08.2024 | 151,95 | 152,27 | 150,15 | 150,80 | -0,43% | - |
| 22.08.2024 | 151,68 | 152,45 | 150,15 | 151,45 | -0,33% | 78,00 |
| 21.08.2024 | 151,68 | 152,83 | 150,15 | 151,95 | 0,36% | 314,00 |
| 20.08.2024 | 151,18 | 152,30 | 150,15 | 151,40 | 0,13% | - |
| 19.08.2024 | 151,60 | 153,10 | 150,10 | 151,20 | -0,18% | 400,00 |
| 16.08.2024 | 153,27 | 155,45 | 150,95 | 151,48 | -0,75% | 1.178,00 |
| 15.08.2024 | 151,88 | 155,40 | 150,98 | 152,63 | 0,74% | 1.820,00 |
| 14.08.2024 | 150,88 | 153,60 | 150,25 | 151,50 | 0,33% | 110,00 |
| 13.08.2024 | 150,48 | 151,52 | 148,80 | 151,00 | 0,60% | - |
| 12.08.2024 | 150,43 | 150,70 | 149,05 | 150,10 | -0,13% | - |
| 09.08.2024 | 148,77 | 150,55 | 148,05 | 150,30 | 0,91% | 2.200,00 |
| 08.08.2024 | 148,13 | 149,18 | 146,30 | 148,95 | 0,83% | - |
| 07.08.2024 | 147,98 | 149,55 | 146,80 | 147,73 | 0,37% | - |
| 06.08.2024 | 147,27 | 148,93 | 146,00 | 147,18 | 0,68% | 3.655,00 |
| 05.08.2024 | 146,60 | 149,75 | 142,00 | 146,18 | -3,18% | 2.885,00 |