63,240€
-0,25%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2026 | 63,52 | 63,60 | 62,55 | 62,86 | -0,93% | - |
| 08.06.2026 | 63,62 | 63,77 | 62,00 | 63,45 | -0,45% | 4.674,00 |
| 05.06.2026 | 63,81 | 65,92 | 63,26 | 63,74 | -0,30% | 828,00 |
| 04.06.2026 | 60,31 | 64,44 | 60,14 | 63,93 | 6,00% | 2.668,00 |
| 03.06.2026 | 61,92 | 64,39 | 59,93 | 60,31 | -2,63% | 2.139,00 |
| 02.06.2026 | 64,77 | 65,15 | 60,84 | 61,94 | -3,95% | 4.435,00 |
| 01.06.2026 | 62,02 | 65,40 | 61,06 | 64,49 | 5,53% | 4.080,00 |
| 29.05.2026 | 60,87 | 61,26 | 59,47 | 61,11 | 0,38% | 10.134,00 |
| 28.05.2026 | 61,27 | 61,74 | 59,64 | 60,88 | -0,91% | 515,00 |
| 27.05.2026 | 60,99 | 61,70 | 59,86 | 61,44 | 0,95% | 3.843,00 |
| 26.05.2026 | 61,38 | 62,04 | 60,32 | 60,86 | -1,25% | 2.929,00 |
| 25.05.2026 | 61,63 | 61,95 | 61,01 | 61,63 | -1,22% | 3.922,00 |
| 22.05.2026 | 62,96 | 63,93 | 61,91 | 62,39 | -0,64% | 2.226,00 |
| 21.05.2026 | 63,63 | 63,96 | 62,58 | 62,79 | -1,64% | 1.294,00 |
| 20.05.2026 | 65,41 | 65,83 | 61,64 | 63,84 | -2,30% | 2.226,00 |
| 19.05.2026 | 63,89 | 66,76 | 63,80 | 65,34 | 1,89% | 3.539,00 |
| 18.05.2026 | 61,32 | 64,26 | 60,93 | 64,13 | 5,10% | 1.736,00 |
| 15.05.2026 | 58,13 | 61,38 | 58,08 | 61,02 | 4,20% | 225,00 |
| 14.05.2026 | 57,47 | 58,82 | 56,56 | 58,56 | 1,86% | 10.780,00 |
| 13.05.2026 | 61,39 | 61,43 | 55,92 | 57,49 | -6,28% | 10.457,00 |
| 12.05.2026 | 61,85 | 61,87 | 59,86 | 61,34 | -1,08% | 3.111,00 |
| 11.05.2026 | 62,41 | 62,52 | 61,12 | 62,01 | -0,08% | 3.612,00 |
| 08.05.2026 | 61,85 | 62,65 | 60,62 | 62,06 | 1,12% | 7.236,00 |
| 07.05.2026 | 64,49 | 64,72 | 61,02 | 61,37 | -3,87% | 5.598,00 |
| 06.05.2026 | 69,15 | 69,56 | 59,06 | 63,84 | -7,45% | 3.815,00 |
| 05.05.2026 | 69,18 | 70,12 | 66,74 | 68,98 | -0,13% | 3.720,00 |
| 04.05.2026 | 66,91 | 69,36 | 66,56 | 69,07 | 3,74% | 740,00 |
| 30.04.2026 | 65,75 | 66,69 | 65,52 | 66,58 | 1,08% | 3.797,00 |
| 29.04.2026 | 66,45 | 66,55 | 65,24 | 65,87 | -0,86% | 300,00 |
| 28.04.2026 | 66,62 | 66,66 | 65,64 | 66,44 | -0,40% | 1.068,00 |
| 27.04.2026 | 66,61 | 67,73 | 65,57 | 66,71 | -0,01% | 2.446,00 |
| 24.04.2026 | 66,26 | 66,86 | 65,42 | 66,72 | 0,89% | 775,00 |
| 23.04.2026 | 68,17 | 68,26 | 65,35 | 66,13 | -3,92% | 5.380,00 |
| 22.04.2026 | 70,17 | 70,29 | 67,87 | 68,83 | -1,16% | 7.270,00 |
| 21.04.2026 | 69,69 | 70,48 | 69,10 | 69,64 | 0,22% | 7.116,00 |
| 20.04.2026 | 71,73 | 72,50 | 69,22 | 69,49 | -2,51% | 2.073,00 |
| 17.04.2026 | 70,13 | 72,88 | 69,94 | 71,28 | 1,45% | 3.386,00 |
| 16.04.2026 | 67,45 | 70,42 | 67,18 | 70,26 | 4,58% | 1.400,00 |
| 15.04.2026 | 64,79 | 67,20 | 64,75 | 67,18 | 3,39% | 7.500,00 |
| 14.04.2026 | 64,03 | 65,48 | 63,20 | 64,98 | 1,28% | 1.130,00 |
| 13.04.2026 | 61,63 | 64,16 | 61,63 | 64,16 | 2,99% | 4.600,00 |
| 10.04.2026 | 63,55 | 64,18 | 62,14 | 62,30 | -1,97% | 7.734,00 |
| 09.04.2026 | 64,85 | 64,97 | 62,46 | 63,55 | -2,49% | 3.002,00 |
| 08.04.2026 | 65,79 | 67,18 | 64,47 | 65,17 | 0,45% | 1.334,00 |
| 07.04.2026 | 65,72 | 66,48 | 64,22 | 64,88 | -0,90% | 5.071,00 |
| 02.04.2026 | 63,71 | 65,92 | 63,69 | 65,47 | 0,77% | - |
| 01.04.2026 | 65,16 | 66,27 | 63,16 | 64,97 | -0,95% | 1.424,00 |
| 31.03.2026 | 64,73 | 65,80 | 64,12 | 65,59 | 1,91% | 7.950,00 |
| 30.03.2026 | 62,02 | 64,39 | 61,76 | 64,36 | 3,76% | 8.000,00 |
| 27.03.2026 | 63,95 | 64,70 | 61,94 | 62,03 | -2,53% | 10.160,00 |
| 26.03.2026 | 62,38 | 64,38 | 61,94 | 63,64 | 1,78% | 1.500,00 |
| 25.03.2026 | 63,27 | 63,39 | 61,82 | 62,53 | -1,53% | 9.720,00 |
| 24.03.2026 | 63,59 | 64,90 | 62,23 | 63,50 | -0,94% | 3.540,00 |
| 23.03.2026 | 64,53 | 66,92 | 63,20 | 64,10 | -2,09% | 2.115,00 |
| 20.03.2026 | 65,37 | 65,96 | 63,80 | 65,47 | 0,26% | 513,00 |
| 19.03.2026 | 64,62 | 66,78 | 64,50 | 65,30 | 0,72% | 1.800,00 |
| 18.03.2026 | 67,11 | 67,11 | 64,79 | 64,83 | -2,42% | 5.303,00 |
| 17.03.2026 | 66,51 | 66,93 | 64,90 | 66,44 | -0,87% | 5.527,00 |
| 16.03.2026 | 67,65 | 67,79 | 66,02 | 67,02 | -0,73% | 2.402,00 |
| 13.03.2026 | 67,24 | 67,66 | 66,20 | 67,51 | 0,37% | 4.080,00 |
| 12.03.2026 | 67,20 | 68,50 | 66,26 | 67,26 | -0,74% | - |
| 11.03.2026 | 67,46 | 69,62 | 67,02 | 67,76 | 0,70% | 24.800,00 |
| 10.03.2026 | 69,08 | 69,32 | 66,34 | 67,29 | -2,53% | 2.235,00 |
| 09.03.2026 | 67,05 | 69,80 | 66,84 | 69,04 | 1,38% | 3.468,00 |
| 06.03.2026 | 68,88 | 69,36 | 67,84 | 68,10 | -0,70% | 4.640,00 |
| 05.03.2026 | 67,57 | 69,12 | 67,04 | 68,58 | 0,69% | 1.170,00 |
| 04.03.2026 | 68,62 | 70,88 | 67,68 | 68,11 | -0,61% | 1.810,00 |
| 03.03.2026 | 68,01 | 69,14 | 66,90 | 68,53 | 0,31% | 5.050,00 |
| 02.03.2026 | 68,05 | 72,58 | 67,57 | 68,32 | -0,39% | 4.663,00 |
| 27.02.2026 | 66,84 | 68,65 | 65,04 | 68,59 | 3,74% | 4.048,00 |
| 26.02.2026 | 64,30 | 66,68 | 62,12 | 66,12 | 2,73% | 2.073,00 |
| 25.02.2026 | 62,94 | 64,87 | 60,42 | 64,36 | 1,92% | 5.755,00 |
| 24.02.2026 | 60,21 | 63,21 | 59,00 | 63,15 | 4,94% | 13.030,00 |
| 23.02.2026 | 62,48 | 62,97 | 59,68 | 60,18 | -3,79% | 11.252,00 |
| 20.02.2026 | 62,38 | 63,10 | 61,32 | 62,55 | 0,58% | - |
| 19.02.2026 | 62,30 | 63,62 | 61,91 | 62,19 | 0,08% | 494,00 |
| 18.02.2026 | 62,21 | 62,69 | 60,32 | 62,14 | -0,46% | 539,00 |
| 17.02.2026 | 62,00 | 63,56 | 61,70 | 62,43 | 0,50% | - |
| 16.02.2026 | 64,70 | 65,40 | 61,56 | 62,12 | -3,51% | 6.560,00 |
| 13.02.2026 | 60,96 | 65,08 | 60,60 | 64,38 | 5,06% | 7.431,00 |
| 12.02.2026 | 62,95 | 64,09 | 60,09 | 61,28 | -2,82% | 28.992,00 |
| 11.02.2026 | 66,13 | 66,24 | 62,30 | 63,06 | -5,33% | 4.465,00 |
| 10.02.2026 | 66,85 | 67,44 | 65,14 | 66,61 | -0,36% | 1.860,00 |
| 09.02.2026 | 68,05 | 68,94 | 66,60 | 66,85 | -0,85% | 10.410,00 |
| 06.02.2026 | 69,57 | 69,64 | 66,38 | 67,42 | -3,02% | 2.298,00 |
| 05.02.2026 | 68,67 | 71,88 | 67,83 | 69,52 | 1,21% | 940,00 |
| 04.02.2026 | 70,93 | 71,08 | 67,98 | 68,69 | -2,73% | 4.181,00 |
| 03.02.2026 | 80,92 | 81,14 | 69,24 | 70,62 | -12,27% | 7.902,00 |
| 02.02.2026 | 78,25 | 81,64 | 78,20 | 80,50 | 2,27% | 5.215,00 |
| 30.01.2026 | 78,57 | 79,76 | 78,47 | 78,71 | -0,59% | 628,00 |
| 29.01.2026 | 81,80 | 81,92 | 78,29 | 79,18 | -2,92% | 2.200,00 |
| 28.01.2026 | 81,22 | 82,16 | 80,19 | 81,56 | 1,25% | 2.705,00 |
| 27.01.2026 | 83,02 | 84,20 | 79,65 | 80,55 | -2,92% | 907,00 |
| 26.01.2026 | 85,17 | 85,51 | 81,84 | 82,97 | -2,25% | 5.171,00 |
| 23.01.2026 | 83,65 | 84,95 | 82,52 | 84,88 | 1,29% | 1.714,00 |
| 22.01.2026 | 85,27 | 85,42 | 83,10 | 83,80 | -1,62% | 379,00 |
| 21.01.2026 | 84,77 | 85,91 | 82,70 | 85,18 | 0,84% | 144,00 |
| 20.01.2026 | 84,85 | 85,66 | 83,98 | 84,47 | -0,58% | 600,00 |
| 19.01.2026 | 85,85 | 87,16 | 84,77 | 84,96 | -3,06% | 322,00 |
| 16.01.2026 | 88,22 | 88,32 | 86,16 | 87,64 | -0,44% | 1.500,00 |