143,125€
2,01%
Echtzeit-Aktienkurs WOLTERS KLUWER NAM. EO-12
Bid:
Ask:
Aktienkurse zur WOLTERS KLUWER NAM. EO-12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 141,10 | 143,60 | 139,95 | 143,35 | 2,17% | 653,00 |
| 25.04.2024 | 141,65 | 141,65 | 138,10 | 140,30 | -1,13% | 586,00 |
| 24.04.2024 | 143,55 | 143,70 | 141,40 | 141,90 | -0,60% | 436,00 |
| 23.04.2024 | 141,10 | 143,00 | 141,10 | 142,75 | 0,63% | 703,00 |
| 22.04.2024 | 141,55 | 142,10 | 140,80 | 141,85 | 1,18% | 514,00 |
| 19.04.2024 | 140,00 | 141,15 | 139,80 | 140,20 | -0,71% | 2.134,00 |
| 18.04.2024 | 140,65 | 141,70 | 140,05 | 141,20 | -0,46% | 516,00 |
| 17.04.2024 | 140,90 | 142,80 | 140,90 | 141,85 | -0,25% | 1.124,00 |
| 16.04.2024 | 142,10 | 142,25 | 140,80 | 142,20 | -0,07% | 739,00 |
| 15.04.2024 | 141,75 | 143,15 | 141,15 | 142,30 | 1,21% | 1.521,00 |
| 12.04.2024 | 141,00 | 141,75 | 140,55 | 140,60 | -0,07% | 587,00 |
| 11.04.2024 | 139,40 | 140,70 | 139,40 | 140,70 | 0,86% | 544,00 |
| 10.04.2024 | 141,15 | 141,15 | 138,80 | 139,50 | -0,71% | 894,00 |
| 09.04.2024 | 140,05 | 140,85 | 139,60 | 140,50 | 0,07% | 916,00 |
| 08.04.2024 | 141,15 | 141,85 | 140,40 | 140,40 | -0,43% | 743,00 |
| 05.04.2024 | 138,40 | 141,85 | 137,00 | 141,00 | 2,06% | 1.744,00 |
| 04.04.2024 | 139,95 | 139,95 | 137,10 | 138,15 | -1,32% | 2.572,00 |
| 03.04.2024 | 141,80 | 141,90 | 139,85 | 140,00 | -1,48% | 1.495,00 |
| 02.04.2024 | 146,60 | 146,60 | 141,05 | 142,10 | -2,37% | 2.907,00 |
| 28.03.2024 | 145,45 | 145,80 | 144,90 | 145,55 | -0,24% | 1.105,00 |
| 27.03.2024 | 145,75 | 147,10 | 144,70 | 145,90 | 0,55% | 8.367,00 |
| 26.03.2024 | 144,80 | 145,35 | 144,00 | 145,10 | 0,35% | 1.241,00 |
| 25.03.2024 | 147,50 | 147,50 | 144,60 | 144,60 | -1,53% | 768,00 |
| 22.03.2024 | 146,25 | 146,85 | 145,55 | 146,85 | 0,27% | 2.129,00 |
| 21.03.2024 | 147,95 | 147,95 | 145,00 | 146,45 | -0,48% | 664,00 |
| 20.03.2024 | 146,20 | 147,90 | 146,10 | 147,15 | 1,20% | 1.199,00 |
| 19.03.2024 | 145,30 | 145,65 | 144,60 | 145,40 | 0,14% | 467,00 |
| 18.03.2024 | 145,65 | 145,85 | 144,25 | 145,20 | 0,41% | 972,00 |
| 15.03.2024 | 144,30 | 145,25 | 143,80 | 144,60 | 0,35% | 1.014,00 |
| 14.03.2024 | 144,05 | 144,95 | 142,80 | 144,10 | -0,07% | 932,00 |
| 13.03.2024 | 145,20 | 145,20 | 143,90 | 144,20 | -0,35% | 793,00 |
| 12.03.2024 | 144,65 | 144,90 | 143,40 | 144,70 | 0,45% | 458,00 |
| 11.03.2024 | 145,40 | 146,15 | 143,45 | 144,05 | -1,54% | 3.238,00 |
| 08.03.2024 | 146,15 | 146,75 | 145,35 | 146,30 | 0,17% | 2.611,00 |
| 07.03.2024 | 144,50 | 146,05 | 144,15 | 146,05 | 0,59% | 2.623,00 |
| 06.03.2024 | 145,55 | 146,10 | 142,90 | 145,20 | 0,07% | 1.428,00 |
| 05.03.2024 | 145,50 | 146,50 | 144,95 | 145,10 | -0,68% | 395,00 |
| 04.03.2024 | 145,25 | 146,30 | 144,30 | 146,10 | 0,72% | 4.197,00 |
| 01.03.2024 | 144,90 | 145,65 | 144,00 | 145,05 | -0,99% | 3.191,00 |
| 29.02.2024 | 146,75 | 147,05 | 145,70 | 146,50 | 0,34% | 534,00 |
| 28.02.2024 | 146,15 | 146,60 | 144,90 | 146,00 | 0,14% | 1.539,00 |
| 27.02.2024 | 147,20 | 147,25 | 145,25 | 145,80 | -1,22% | 764,00 |
| 26.02.2024 | 147,55 | 148,90 | 147,45 | 147,60 | 0,10% | 1.333,00 |
| 23.02.2024 | 147,30 | 149,00 | 147,25 | 147,45 | 0,07% | 1.689,00 |
| 22.02.2024 | 147,10 | 147,75 | 146,50 | 147,35 | 1,13% | 1.613,00 |
| 21.02.2024 | 148,10 | 148,45 | 140,70 | 145,70 | -0,85% | 2.348,00 |
| 20.02.2024 | 145,50 | 147,55 | 145,50 | 146,95 | 0,72% | 2.089,00 |
| 19.02.2024 | 144,60 | 146,05 | 144,00 | 145,90 | 1,39% | 2.833,00 |
| 16.02.2024 | 142,30 | 144,35 | 142,10 | 143,90 | 1,20% | 1.993,00 |
| 15.02.2024 | 143,50 | 143,50 | 141,35 | 142,20 | -0,42% | 1.093,00 |
| 14.02.2024 | 140,30 | 142,80 | 140,10 | 142,80 | 2,22% | 2.376,00 |
| 13.02.2024 | 142,60 | 142,60 | 139,35 | 139,70 | -2,14% | 1.260,00 |
| 12.02.2024 | 143,30 | 143,75 | 142,00 | 142,75 | -0,07% | 1.475,00 |
| 09.02.2024 | 140,45 | 143,10 | 140,25 | 142,85 | 2,15% | 872,00 |
| 08.02.2024 | 139,80 | 139,85 | 137,95 | 139,85 | 0,29% | 1.125,00 |
| 07.02.2024 | 139,30 | 139,70 | 139,05 | 139,45 | 0,04% | 1.060,00 |
| 06.02.2024 | 139,05 | 139,45 | 138,45 | 139,40 | 0,04% | 510,00 |
| 05.02.2024 | 138,70 | 139,35 | 138,40 | 139,35 | 0,65% | 1.247,00 |
| 02.02.2024 | 138,30 | 139,50 | 138,30 | 138,45 | 0,14% | 2.018,00 |
| 01.02.2024 | 135,30 | 138,95 | 135,30 | 138,25 | 1,77% | 3.938,00 |
| 31.01.2024 | 138,75 | 139,50 | 135,75 | 135,85 | -2,41% | 1.473,00 |
| 30.01.2024 | 139,50 | 140,60 | 138,70 | 139,20 | 0,07% | 2.028,00 |
| 29.01.2024 | 138,55 | 139,65 | 138,25 | 139,10 | 1,02% | 2.037,00 |
| 26.01.2024 | 139,75 | 140,30 | 137,70 | 137,70 | -1,71% | 1.656,00 |
| 25.01.2024 | 140,10 | 140,15 | 138,95 | 140,10 | 0,32% | 1.260,00 |
| 24.01.2024 | 138,75 | 139,75 | 137,10 | 139,65 | 1,56% | 1.217,00 |
| 23.01.2024 | 138,25 | 138,85 | 135,90 | 137,50 | -0,33% | 1.500,00 |
| 22.01.2024 | 137,05 | 139,20 | 136,75 | 137,95 | 0,51% | 3.287,00 |
| 19.01.2024 | 136,85 | 137,90 | 136,50 | 137,25 | 0,26% | 1.580,00 |
| 18.01.2024 | 136,55 | 137,05 | 134,00 | 136,90 | 0,81% | 849,00 |
| 17.01.2024 | 135,45 | 136,45 | 135,25 | 135,80 | -0,26% | 1.246,00 |
| 16.01.2024 | 132,45 | 136,85 | 132,35 | 136,15 | 2,37% | 2.457,00 |
| 15.01.2024 | 134,60 | 134,95 | 133,00 | 133,00 | -1,12% | 846,00 |
| 12.01.2024 | 133,50 | 134,60 | 133,10 | 134,50 | 1,51% | 1.363,00 |
| 11.01.2024 | 129,10 | 132,60 | 129,10 | 132,50 | 0,99% | 636,00 |
| 10.01.2024 | 129,10 | 131,20 | 129,10 | 131,20 | 1,51% | 574,00 |
| 09.01.2024 | 129,90 | 129,90 | 128,20 | 129,25 | -0,46% | 789,00 |
| 08.01.2024 | 127,40 | 129,85 | 127,40 | 129,85 | 1,68% | 1.365,00 |
| 05.01.2024 | 127,45 | 127,75 | 126,85 | 127,70 | -0,51% | 499,00 |
| 04.01.2024 | 127,45 | 128,45 | 127,35 | 128,35 | 0,71% | 1.554,00 |
| 03.01.2024 | 127,70 | 127,90 | 126,65 | 127,45 | -0,16% | 1.156,00 |
| 02.01.2024 | 131,00 | 131,00 | 127,40 | 127,65 | -0,93% | 2.599,00 |
| 29.12.2023 | 128,60 | 129,50 | 128,60 | 128,85 | 0,35% | 423,00 |
| 28.12.2023 | 128,65 | 128,80 | 128,00 | 128,40 | 0,08% | 1.750,00 |
| 27.12.2023 | 129,35 | 129,40 | 128,10 | 128,30 | -0,81% | 1.121,00 |
| 22.12.2023 | 129,65 | 130,00 | 129,00 | 129,35 | -0,27% | 623,00 |
| 21.12.2023 | 130,10 | 130,10 | 129,20 | 129,70 | 0,31% | 704,00 |
| 20.12.2023 | 130,20 | 130,20 | 128,95 | 129,30 | -0,54% | 1.471,00 |
| 19.12.2023 | 130,80 | 131,25 | 129,40 | 130,00 | -0,65% | 1.278,00 |
| 18.12.2023 | 130,80 | 131,20 | 128,85 | 130,85 | 0,38% | 1.083,00 |
| 15.12.2023 | 130,35 | 131,50 | 129,40 | 130,35 | -0,23% | 3.150,00 |
| 14.12.2023 | 132,45 | 132,45 | 129,00 | 130,65 | -2,68% | 1.908,00 |
| 13.12.2023 | 133,50 | 134,95 | 133,25 | 134,25 | 1,44% | 3.292,00 |
| 12.12.2023 | 131,05 | 132,40 | 130,30 | 132,35 | 1,50% | 1.120,00 |
| 11.12.2023 | 130,20 | 130,45 | 129,35 | 130,40 | 0,35% | 772,00 |
| 08.12.2023 | 129,55 | 130,00 | 128,90 | 129,95 | 0,35% | 454,00 |
| 07.12.2023 | 129,15 | 130,95 | 129,15 | 129,50 | -0,08% | 703,00 |
| 06.12.2023 | 130,15 | 131,00 | 129,60 | 129,60 | -0,08% | 1.481,00 |
| 05.12.2023 | 129,05 | 130,60 | 127,65 | 129,70 | -0,23% | 1.295,00 |
| 04.12.2023 | 127,25 | 132,30 | 127,05 | 130,00 | 2,36% | 4.142,00 |