83,990€
0,20%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 83,99 | 85,12 | 83,23 | 83,86 | -0,29% | 1.104,00 |
| 19.10.2026 | 81,64 | 84,55 | 81,52 | 84,10 | 3,61% | 8.705,00 |
| 16.10.2026 | 81,47 | 82,79 | 80,65 | 81,17 | 0,12% | 3.573,00 |
| 15.10.2026 | 77,57 | 81,56 | 77,49 | 81,07 | 3,95% | 3.939,00 |
| 14.10.2026 | 78,79 | 79,23 | 77,78 | 77,99 | -0,93% | 15.640,00 |
| 13.10.2026 | 77,19 | 78,90 | 76,92 | 78,72 | 1,97% | 9.239,00 |
| 12.10.2026 | 75,53 | 77,53 | 74,94 | 77,20 | 2,96% | 7.936,00 |
| 09.10.2026 | 72,49 | 75,13 | 72,13 | 74,98 | 3,55% | 2.385,00 |
| 08.10.2026 | 70,47 | 73,88 | 70,21 | 72,41 | 2,25% | 6.177,00 |
| 07.10.2026 | 68,95 | 71,50 | 68,85 | 70,82 | 2,49% | 6.005,00 |
| 06.10.2026 | 68,43 | 70,17 | 68,32 | 69,10 | 0,99% | 1.826,00 |
| 05.10.2026 | 67,91 | 69,11 | 67,53 | 68,42 | 0,88% | 7.981,00 |
| 02.10.2026 | 68,89 | 69,69 | 67,54 | 67,82 | -1,37% | 184,00 |
| 01.10.2026 | 67,49 | 69,60 | 65,86 | 68,76 | 1,18% | 6.578,00 |
| 30.09.2026 | 67,99 | 68,63 | 67,04 | 67,96 | 0,12% | - |
| 29.09.2026 | 67,18 | 68,41 | 67,05 | 67,88 | 0,73% | 25.273,00 |
| 28.09.2026 | 68,21 | 69,42 | 66,61 | 67,39 | -1,68% | 289,00 |
| 25.09.2026 | 68,82 | 69,00 | 67,71 | 68,54 | -0,25% | 66,00 |
| 24.09.2026 | 67,27 | 69,67 | 66,94 | 68,71 | 2,06% | 1.540,00 |
| 23.09.2026 | 67,10 | 67,72 | 66,57 | 67,32 | 0,75% | 609,00 |
| 22.09.2026 | 68,19 | 68,49 | 66,66 | 66,82 | -1,01% | 2.047,00 |
| 21.09.2026 | 68,61 | 68,71 | 67,14 | 67,50 | -1,06% | 3.144,00 |
| 18.09.2026 | 69,93 | 70,29 | 67,54 | 68,22 | -2,60% | 4.780,00 |
| 17.09.2026 | 69,03 | 70,25 | 68,84 | 70,04 | 1,60% | 3.019,00 |
| 16.09.2026 | 68,67 | 69,00 | 67,61 | 68,94 | 0,66% | 3.554,00 |
| 15.09.2026 | 70,49 | 71,02 | 67,61 | 68,49 | -3,36% | 1.929,00 |
| 14.09.2026 | 66,71 | 71,44 | 66,47 | 70,87 | 6,83% | 5.268,00 |
| 11.09.2026 | 66,46 | 66,75 | 64,86 | 66,34 | 0,61% | 578,00 |
| 10.09.2026 | 67,71 | 68,78 | 65,78 | 65,94 | -1,09% | 1.145,00 |
| 09.09.2026 | 66,95 | 67,50 | 66,26 | 66,67 | -0,40% | 1.014,00 |
| 08.09.2026 | 68,05 | 68,77 | 66,79 | 66,94 | -1,36% | 4.186,00 |
| 07.09.2026 | 68,64 | 68,88 | 67,14 | 67,86 | -1,54% | 252,00 |
| 04.09.2026 | 70,43 | 71,31 | 68,70 | 68,92 | -2,66% | 2.317,00 |
| 03.09.2026 | 68,17 | 72,06 | 68,06 | 70,80 | 3,87% | 4.423,00 |
| 02.09.2026 | 69,89 | 69,98 | 66,75 | 68,16 | -2,77% | 3.090,00 |
| 01.09.2026 | 70,32 | 70,69 | 68,95 | 70,10 | -0,72% | 3.304,00 |
| 31.08.2026 | 70,04 | 71,37 | 69,96 | 70,61 | 0,23% | 946,00 |
| 28.08.2026 | 70,39 | 70,84 | 69,31 | 70,45 | 0,13% | 1.664,00 |
| 27.08.2026 | 69,60 | 70,40 | 68,30 | 70,36 | 1,99% | 1.548,00 |
| 26.08.2026 | 69,49 | 69,63 | 67,99 | 68,99 | -0,56% | 2.496,00 |
| 25.08.2026 | 71,77 | 71,88 | 67,26 | 69,38 | -3,21% | 1.201,00 |
| 24.08.2026 | 70,93 | 71,80 | 70,55 | 71,68 | 0,93% | 774,00 |
| 21.08.2026 | 71,01 | 71,89 | 69,43 | 71,02 | 0,25% | 569,00 |
| 20.08.2026 | 70,83 | 71,13 | 69,78 | 70,84 | 0,00% | 2.767,00 |
| 19.08.2026 | 69,93 | 71,24 | 68,60 | 70,84 | 1,14% | 2.250,00 |
| 18.08.2026 | 68,42 | 70,87 | 68,05 | 70,04 | 2,25% | 29.416,00 |
| 17.08.2026 | 70,24 | 70,45 | 68,24 | 68,50 | -1,86% | 686,00 |
| 14.08.2026 | 69,08 | 72,57 | 68,92 | 69,80 | 1,22% | 819,00 |
| 13.08.2026 | 69,43 | 70,01 | 68,11 | 68,96 | -0,75% | 2.612,00 |
| 12.08.2026 | 71,17 | 71,25 | 69,11 | 69,48 | -2,28% | 44,00 |
| 11.08.2026 | 70,60 | 72,04 | 70,35 | 71,10 | 0,68% | 2.852,00 |
| 10.08.2026 | 70,02 | 70,70 | 69,03 | 70,62 | 1,17% | 1.837,00 |
| 07.08.2026 | 69,59 | 71,14 | 67,86 | 69,80 | 0,29% | 1.018,00 |
| 06.08.2026 | 70,83 | 71,17 | 68,18 | 69,60 | -1,39% | 525,00 |
| 05.08.2026 | 72,17 | 73,82 | 67,41 | 70,58 | -2,16% | 12.449,00 |
| 04.08.2026 | 70,50 | 72,20 | 69,43 | 72,14 | 2,71% | 2.520,00 |
| 03.08.2026 | 68,62 | 71,24 | 67,61 | 70,24 | 3,14% | 4.263,00 |
| 31.07.2026 | 69,47 | 69,60 | 67,07 | 68,10 | -1,75% | 439,00 |
| 30.07.2026 | 73,63 | 73,89 | 68,25 | 69,31 | -6,11% | 553,00 |
| 29.07.2026 | 71,71 | 74,52 | 71,13 | 73,82 | 2,64% | 6.341,00 |
| 28.07.2026 | 67,21 | 72,57 | 67,17 | 71,92 | 7,31% | 2.825,00 |
| 27.07.2026 | 63,47 | 67,76 | 62,96 | 67,02 | 7,78% | 2.656,00 |
| 24.07.2026 | 59,99 | 62,58 | 59,76 | 62,18 | 3,46% | 971,00 |
| 23.07.2026 | 59,84 | 60,85 | 59,15 | 60,10 | 0,37% | 3.746,00 |
| 22.07.2026 | 60,32 | 61,27 | 59,23 | 59,88 | -0,47% | 2.677,00 |
| 21.07.2026 | 61,77 | 61,83 | 59,76 | 60,16 | -2,24% | 7.700,00 |
| 20.07.2026 | 61,36 | 63,22 | 60,27 | 61,54 | -0,39% | 14.699,00 |
| 17.07.2026 | 62,93 | 63,51 | 61,29 | 61,78 | -1,69% | 84,00 |
| 16.07.2026 | 63,26 | 63,41 | 61,68 | 62,84 | -0,54% | 607,00 |
| 15.07.2026 | 61,70 | 63,60 | 60,83 | 63,18 | 2,73% | 4.541,00 |
| 14.07.2026 | 62,43 | 62,55 | 59,80 | 61,50 | -1,47% | 2.127,00 |
| 13.07.2026 | 61,01 | 62,46 | 60,18 | 62,42 | 3,00% | 3.677,00 |
| 10.07.2026 | 60,17 | 61,57 | 59,77 | 60,60 | 0,46% | 850,00 |
| 09.07.2026 | 61,40 | 63,26 | 59,84 | 60,32 | 2,39% | 16.471,00 |
| 08.07.2026 | 59,79 | 60,21 | 58,51 | 58,91 | -1,78% | 1.106,00 |
| 07.07.2026 | 57,84 | 60,40 | 57,84 | 59,98 | 3,38% | 2.354,00 |
| 06.07.2026 | 57,89 | 59,52 | 57,61 | 58,02 | 0,31% | 8.952,00 |
| 03.07.2026 | 57,87 | 57,99 | 57,20 | 57,84 | 0,10% | 2.043,00 |
| 02.07.2026 | 57,21 | 57,82 | 55,91 | 57,78 | 1,01% | 2.624,00 |
| 01.07.2026 | 56,33 | 57,35 | 54,68 | 57,20 | 1,45% | 180,00 |
| 30.06.2026 | 57,37 | 57,39 | 55,89 | 56,38 | -1,57% | 8.871,00 |
| 29.06.2026 | 57,41 | 57,56 | 56,55 | 57,28 | 0,42% | 1.593,00 |
| 26.06.2026 | 55,51 | 57,28 | 55,25 | 57,04 | 2,44% | 2.683,00 |
| 25.06.2026 | 56,47 | 56,75 | 54,66 | 55,68 | -0,82% | 8.643,00 |
| 24.06.2026 | 57,23 | 57,23 | 55,82 | 56,14 | -1,61% | 2.229,00 |
| 23.06.2026 | 56,63 | 57,61 | 55,93 | 57,06 | 0,49% | 3.955,00 |
| 22.06.2026 | 58,62 | 58,90 | 56,47 | 56,78 | -3,01% | 1.518,00 |
| 19.06.2026 | 58,41 | 59,44 | 58,16 | 58,54 | 0,97% | 1.750,00 |
| 18.06.2026 | 59,53 | 59,80 | 57,46 | 57,98 | -2,41% | 1.626,00 |
| 17.06.2026 | 60,40 | 61,08 | 59,06 | 59,41 | -1,43% | 9.505,00 |
| 16.06.2026 | 60,35 | 61,00 | 59,78 | 60,27 | -0,13% | 2.957,00 |
| 15.06.2026 | 61,92 | 62,74 | 60,16 | 60,35 | -0,97% | 11.880,00 |
| 12.06.2026 | 61,09 | 61,44 | 59,75 | 60,94 | -0,20% | 1.079,00 |
| 11.06.2026 | 62,98 | 63,14 | 59,68 | 61,06 | -2,86% | 885,00 |
| 10.06.2026 | 64,15 | 64,60 | 61,64 | 62,86 | -2,25% | 18.407,00 |
| 09.06.2026 | 63,52 | 64,49 | 62,36 | 64,31 | 1,36% | 188,00 |
| 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 |