149,400€
-3,52%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 155,58 | 156,33 | 148,58 | 149,38 | -3,54% | 4.517,00 |
| 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 |
| 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 |