109,975€
-0,25%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 110,75 | 110,85 | 108,45 | 109,98 | -0,25% | 3.260,00 |
| 14.10.2025 | 110,13 | 111,95 | 109,95 | 110,25 | -0,18% | 1.865,00 |
| 13.10.2025 | 109,75 | 110,75 | 109,30 | 110,45 | 1,10% | 8.250,00 |
| 10.10.2025 | 110,88 | 111,75 | 109,13 | 109,25 | -0,82% | 10.200,00 |
| 09.10.2025 | 111,20 | 111,80 | 109,98 | 110,15 | -0,81% | 5.500,00 |
| 08.10.2025 | 110,85 | 112,45 | 110,15 | 111,05 | 0,32% | 299,00 |
| 07.10.2025 | 112,83 | 112,93 | 110,30 | 110,70 | -2,04% | - |
| 06.10.2025 | 111,78 | 113,65 | 111,38 | 113,00 | 0,62% | 1.224,00 |
| 03.10.2025 | 114,95 | 115,58 | 111,43 | 112,30 | -2,22% | - |
| 02.10.2025 | 115,43 | 116,48 | 112,70 | 114,85 | 0,04% | 3.462,00 |
| 01.10.2025 | 116,10 | 116,45 | 113,78 | 114,80 | -1,42% | 2.640,00 |
| 30.09.2025 | 113,93 | 116,78 | 113,13 | 116,45 | 2,24% | 2.230,00 |
| 29.09.2025 | 112,58 | 114,10 | 112,30 | 113,90 | 1,22% | 1.920,00 |
| 26.09.2025 | 112,85 | 113,28 | 112,13 | 112,53 | -0,24% | 3.036,00 |
| 25.09.2025 | 113,23 | 114,50 | 112,45 | 112,80 | -0,35% | 1.730,00 |
| 24.09.2025 | 114,05 | 114,70 | 112,70 | 113,20 | -0,57% | 5.245,00 |
| 23.09.2025 | 113,40 | 115,30 | 113,38 | 113,85 | 0,40% | 2.555,00 |
| 22.09.2025 | 114,80 | 115,00 | 112,20 | 113,40 | -1,43% | 2.295,00 |
| 19.09.2025 | 117,00 | 117,23 | 113,50 | 115,05 | -1,37% | 2.060,00 |
| 18.09.2025 | 111,53 | 117,35 | 111,40 | 116,65 | 5,47% | 3.000,00 |
| 17.09.2025 | 111,38 | 113,48 | 109,63 | 110,60 | -0,45% | 1.285,00 |
| 16.09.2025 | 111,33 | 111,93 | 110,10 | 111,10 | -0,27% | 2.330,00 |
| 15.09.2025 | 113,93 | 114,28 | 110,43 | 111,40 | -2,41% | 2.938,00 |
| 12.09.2025 | 106,93 | 115,00 | 106,73 | 114,15 | 6,83% | 5.573,00 |
| 11.09.2025 | 105,30 | 107,05 | 105,05 | 106,85 | 1,52% | 4.114,00 |
| 10.09.2025 | 109,58 | 110,23 | 105,15 | 105,25 | -3,75% | 4.546,00 |
| 09.09.2025 | 109,88 | 110,80 | 108,85 | 109,35 | -0,73% | 2.517,00 |
| 08.09.2025 | 108,65 | 110,83 | 108,65 | 110,15 | 2,04% | 1.927,00 |
| 05.09.2025 | 108,50 | 109,35 | 106,95 | 107,95 | -0,60% | 1.590,00 |
| 04.09.2025 | 104,53 | 109,63 | 104,30 | 108,60 | 3,80% | 5.050,00 |
| 03.09.2025 | 104,70 | 105,38 | 103,45 | 104,63 | -0,21% | 3.010,00 |
| 02.09.2025 | 107,03 | 107,33 | 104,18 | 104,85 | -2,06% | 3.890,00 |
| 01.09.2025 | 107,63 | 108,50 | 106,68 | 107,05 | -1,15% | 9.184,00 |
| 29.08.2025 | 109,73 | 110,08 | 107,45 | 108,30 | -1,50% | 3.267,00 |
| 28.08.2025 | 111,58 | 123,23 | 108,70 | 109,95 | -1,57% | 3.156,00 |
| 27.08.2025 | 111,20 | 113,10 | 110,00 | 111,70 | 0,72% | 1.189,00 |
| 26.08.2025 | 112,30 | 112,90 | 109,40 | 110,90 | -2,12% | 716,00 |
| 25.08.2025 | 115,23 | 115,25 | 112,75 | 113,30 | -1,65% | 512,00 |
| 22.08.2025 | 115,25 | 115,93 | 113,30 | 115,20 | -0,19% | 4.327,00 |
| 21.08.2025 | 117,60 | 119,28 | 114,40 | 115,43 | -2,39% | 6.150,00 |
| 20.08.2025 | 112,23 | 118,33 | 112,10 | 118,25 | 5,27% | 5.906,00 |
| 19.08.2025 | 113,03 | 113,35 | 112,00 | 112,33 | -0,71% | 1.218,00 |
| 18.08.2025 | 113,78 | 114,10 | 112,60 | 113,13 | -0,29% | 1.546,00 |
| 15.08.2025 | 113,73 | 114,50 | 112,05 | 113,45 | -0,31% | 2.770,00 |
| 14.08.2025 | 111,80 | 113,90 | 111,58 | 113,80 | 1,65% | 2.252,00 |
| 13.08.2025 | 115,65 | 116,15 | 111,63 | 111,95 | -2,72% | 2.488,00 |
| 12.08.2025 | 117,75 | 117,88 | 114,48 | 115,08 | -2,08% | 3.444,00 |
| 11.08.2025 | 120,10 | 121,18 | 116,03 | 117,53 | -1,24% | 3.688,00 |
| 08.08.2025 | 124,25 | 124,35 | 118,35 | 119,00 | -4,28% | - |
| 07.08.2025 | 124,30 | 124,45 | 122,45 | 124,33 | 0,48% | 542,00 |
| 06.08.2025 | 131,63 | 131,95 | 122,68 | 123,73 | -5,95% | 2.681,00 |
| 05.08.2025 | 134,15 | 134,43 | 130,60 | 131,55 | -1,68% | 2.256,00 |
| 04.08.2025 | 133,43 | 134,20 | 132,40 | 133,80 | 0,60% | 9.832,00 |
| 01.08.2025 | 135,15 | 135,80 | 132,52 | 133,00 | -2,04% | - |
| 31.07.2025 | 138,02 | 138,75 | 135,58 | 135,77 | -1,52% | 1.289,00 |
| 30.07.2025 | 135,80 | 144,25 | 135,73 | 137,88 | 1,60% | 2.951,00 |
| 29.07.2025 | 134,68 | 136,00 | 134,52 | 135,70 | 0,85% | 2.860,00 |
| 28.07.2025 | 135,38 | 136,95 | 133,18 | 134,55 | -0,13% | 11.650,00 |
| 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 |