139,800€
-1,24%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 141,60 | 141,93 | 138,02 | 139,77 | -1,25% | - |
| 24.04.2024 | 142,35 | 143,75 | 141,50 | 141,55 | -0,63% | 381.241,00 |
| 23.04.2024 | 141,35 | 142,80 | 141,15 | 142,45 | 0,78% | 346.328,00 |
| 22.04.2024 | 141,30 | 141,95 | 140,80 | 141,35 | 0,57% | 293.936,00 |
| 19.04.2024 | 140,80 | 141,45 | 139,65 | 140,55 | -0,60% | 575.281,00 |
| 18.04.2024 | 140,95 | 141,95 | 139,90 | 141,40 | 0,18% | 483.580,00 |
| 17.04.2024 | 141,95 | 143,10 | 141,15 | 141,15 | -0,21% | 365.169,00 |
| 16.04.2024 | 140,80 | 141,90 | 140,00 | 141,45 | -0,53% | 475.714,00 |
| 15.04.2024 | 141,30 | 143,40 | 140,95 | 142,20 | 0,82% | 407.232,00 |
| 12.04.2024 | 141,00 | 142,10 | 140,50 | 141,05 | 0,57% | 426.523,00 |
| 11.04.2024 | 139,45 | 140,70 | 139,15 | 140,25 | 0,43% | 378.561,00 |
| 10.04.2024 | 140,85 | 140,95 | 138,55 | 139,65 | -0,36% | 460.065,00 |
| 09.04.2024 | 139,85 | 140,95 | 139,55 | 140,15 | -0,11% | 434.530,00 |
| 08.04.2024 | 140,90 | 141,50 | 140,25 | 140,30 | -0,57% | 361.434,00 |
| 05.04.2024 | 138,05 | 141,10 | 137,55 | 141,10 | 1,33% | 565.454,00 |
| 04.04.2024 | 140,00 | 140,05 | 138,30 | 139,25 | -0,89% | 725.265,00 |
| 03.04.2024 | 141,00 | 141,50 | 139,75 | 140,50 | -0,57% | 516.420,00 |
| 02.04.2024 | 144,90 | 145,65 | 141,15 | 141,30 | -2,69% | 508.378,00 |
| 28.03.2024 | 145,20 | 145,90 | 144,90 | 145,20 | -0,10% | 543.875,00 |
| 27.03.2024 | 145,15 | 146,65 | 144,60 | 145,35 | 0,66% | 454.503,00 |
| 26.03.2024 | 144,15 | 145,35 | 143,95 | 144,40 | -0,31% | 392.890,00 |
| 25.03.2024 | 146,75 | 146,85 | 144,60 | 144,85 | -1,23% | 451.915,00 |
| 22.03.2024 | 146,50 | 146,70 | 145,20 | 146,65 | 0,31% | 420.538,00 |
| 21.03.2024 | 147,85 | 148,00 | 144,90 | 146,20 | -0,31% | 501.289,00 |
| 20.03.2024 | 146,10 | 147,70 | 145,85 | 146,65 | 0,69% | 465.265,00 |
| 19.03.2024 | 145,05 | 145,65 | 144,40 | 145,65 | 0,31% | 538.326,00 |
| 18.03.2024 | 145,00 | 145,45 | 144,15 | 145,20 | 0,45% | 278.902,00 |
| 15.03.2024 | 144,20 | 145,70 | 143,70 | 144,55 | 0,14% | 1.097.630,00 |
| 14.03.2024 | 144,70 | 145,05 | 142,60 | 144,35 | 0,21% | 404.781,00 |
| 13.03.2024 | 144,75 | 144,90 | 143,75 | 144,05 | -0,48% | 511.382,00 |
| 12.03.2024 | 144,00 | 144,75 | 143,20 | 144,75 | 0,66% | 478.992,00 |
| 11.03.2024 | 146,10 | 146,40 | 143,35 | 143,80 | -1,64% | 413.085,00 |
| 08.03.2024 | 146,05 | 146,70 | 145,15 | 146,20 | 0,34% | 704.103,00 |
| 07.03.2024 | 144,20 | 145,90 | 143,60 | 145,70 | 0,97% | 520.490,00 |
| 06.03.2024 | 145,30 | 145,30 | 142,80 | 144,30 | -0,86% | 533.201,00 |
| 05.03.2024 | 145,95 | 146,55 | 145,05 | 145,55 | -0,10% | 282.597,00 |
| 04.03.2024 | 145,20 | 145,95 | 144,60 | 145,70 | 0,31% | 417.374,00 |
| 01.03.2024 | 145,60 | 146,00 | 143,90 | 145,25 | -0,41% | 485.454,00 |
| 29.02.2024 | 146,20 | 146,55 | 145,55 | 145,85 | -0,10% | 936.032,00 |
| 28.02.2024 | 145,75 | 146,80 | 144,80 | 146,00 | 0,34% | 361.046,00 |
| 27.02.2024 | 146,60 | 146,95 | 145,10 | 145,50 | -1,22% | 377.191,00 |
| 26.02.2024 | 148,25 | 149,15 | 147,30 | 147,30 | -0,61% | 386.531,00 |
| 23.02.2024 | 147,30 | 149,05 | 147,00 | 148,20 | 0,85% | 329.354,00 |
| 22.02.2024 | 147,10 | 148,25 | 146,25 | 146,95 | 0,89% | 764.363,00 |
| 21.02.2024 | 142,60 | 147,35 | 140,20 | 145,65 | -1,05% | 569.544,00 |
| 20.02.2024 | 145,95 | 147,20 | 145,45 | 147,20 | 0,96% | 516.216,00 |
| 19.02.2024 | 143,85 | 146,00 | 143,55 | 145,80 | 1,29% | 345.808,00 |
| 16.02.2024 | 141,80 | 144,20 | 141,80 | 143,95 | 1,59% | 422.645,00 |
| 15.02.2024 | 143,45 | 143,65 | 141,00 | 141,70 | -0,60% | 395.091,00 |
| 14.02.2024 | 140,55 | 142,60 | 140,40 | 142,55 | 1,60% | 358.669,00 |
| 13.02.2024 | 142,50 | 142,75 | 139,20 | 140,30 | -1,37% | 483.976,00 |
| 12.02.2024 | 142,60 | 143,10 | 141,80 | 142,25 | -0,18% | 347.515,00 |
| 09.02.2024 | 140,00 | 142,50 | 139,90 | 142,50 | 1,97% | 382.880,00 |
| 08.02.2024 | 139,05 | 139,90 | 137,60 | 139,75 | 0,58% | 336.987,00 |
| 07.02.2024 | 139,60 | 139,85 | 138,70 | 138,95 | -0,14% | 289.277,00 |
| 06.02.2024 | 139,05 | 139,55 | 138,40 | 139,15 | 0,11% | 289.302,00 |
| 05.02.2024 | 138,40 | 139,15 | 138,35 | 139,00 | 0,36% | 288.072,00 |
| 02.02.2024 | 139,40 | 139,70 | 138,25 | 138,50 | 0,36% | 371.843,00 |
| 01.02.2024 | 137,75 | 138,00 | 136,60 | 138,00 | 1,10% | 368.647,00 |
| 31.01.2024 | 138,40 | 139,65 | 136,50 | 136,50 | -1,73% | 765.481,00 |
| 30.01.2024 | 138,35 | 140,60 | 137,95 | 138,90 | 0,40% | 562.921,00 |
| 29.01.2024 | 138,25 | 139,30 | 138,10 | 138,35 | 0,29% | 560.933,00 |
| 26.01.2024 | 138,40 | 139,55 | 137,75 | 137,95 | -0,83% | 741.001,00 |
| 25.01.2024 | 139,15 | 139,75 | 138,80 | 139,10 | -0,07% | 388.645,00 |
| 24.01.2024 | 136,40 | 139,50 | 136,40 | 139,20 | 1,46% | 497.646,00 |
| 23.01.2024 | 137,85 | 138,20 | 135,65 | 137,20 | -0,72% | 456.346,00 |
| 22.01.2024 | 138,20 | 139,25 | 137,35 | 138,20 | 0,62% | 444.618,00 |
| 19.01.2024 | 136,40 | 137,65 | 136,40 | 137,35 | 0,92% | 307.638,00 |
| 18.01.2024 | 134,00 | 136,30 | 133,80 | 136,10 | 0,00% | 518.296,00 |
| 17.01.2024 | 135,00 | 136,40 | 135,00 | 136,10 | 0,11% | 477.313,00 |
| 16.01.2024 | 132,75 | 136,35 | 132,75 | 135,95 | 2,10% | 459.317,00 |
| 15.01.2024 | 134,25 | 134,45 | 133,15 | 133,15 | -0,63% | 298.278,00 |
| 12.01.2024 | 132,75 | 134,50 | 132,60 | 134,00 | 1,82% | 433.440,00 |
| 11.01.2024 | 131,00 | 132,60 | 131,00 | 131,60 | 0,84% | 419.727,00 |
| 10.01.2024 | 129,15 | 130,55 | 128,75 | 130,50 | 1,05% | 367.373,00 |
| 09.01.2024 | 129,40 | 129,65 | 128,05 | 129,15 | 0,08% | 298.470,00 |
| 08.01.2024 | 127,80 | 129,35 | 127,75 | 129,05 | 0,90% | 271.163,00 |
| 05.01.2024 | 127,35 | 128,00 | 126,75 | 127,90 | -0,31% | 293.164,00 |
| 04.01.2024 | 127,40 | 128,50 | 127,30 | 128,30 | 0,59% | 281.490,00 |
| 03.01.2024 | 127,90 | 127,95 | 126,60 | 127,55 | 0,04% | 447.642,00 |
| 02.01.2024 | 129,25 | 129,60 | 127,40 | 127,50 | -0,93% | 326.110,00 |
| 29.12.2023 | 128,90 | 129,60 | 128,50 | 128,70 | 0,51% | 261.604,00 |
| 28.12.2023 | 128,45 | 128,90 | 128,00 | 128,05 | -0,08% | 327.622,00 |
| 27.12.2023 | 129,15 | 129,45 | 128,05 | 128,15 | -0,81% | 415.637,00 |
| 22.12.2023 | 129,40 | 130,25 | 128,90 | 129,20 | -0,23% | 434.006,00 |
| 21.12.2023 | 129,55 | 130,25 | 129,15 | 129,50 | -0,23% | 463.559,00 |
| 20.12.2023 | 129,45 | 130,10 | 128,90 | 129,80 | -0,08% | 533.681,00 |
| 19.12.2023 | 131,00 | 131,20 | 129,30 | 129,90 | -0,54% | 535.179,00 |
| 18.12.2023 | 129,70 | 130,60 | 128,65 | 130,60 | 0,69% | 630.051,00 |
| 15.12.2023 | 130,65 | 131,35 | 129,25 | 129,70 | -0,46% | 6.288.220,00 |
| 14.12.2023 | 130,90 | 132,45 | 128,80 | 130,30 | -2,47% | 876.347,00 |
| 13.12.2023 | 133,90 | 134,90 | 133,35 | 133,60 | 1,25% | 599.255,00 |
| 12.12.2023 | 130,35 | 132,60 | 129,95 | 131,95 | 1,38% | 447.624,00 |
| 11.12.2023 | 130,20 | 130,70 | 129,65 | 130,15 | 0,27% | 517.130,00 |
| 08.12.2023 | 129,20 | 130,00 | 128,30 | 129,80 | 0,23% | 463.988,00 |
| 07.12.2023 | 129,75 | 131,05 | 129,40 | 129,50 | -0,08% | 467.992,00 |
| 06.12.2023 | 130,05 | 131,10 | 129,60 | 129,60 | -0,23% | 554.914,00 |
| 05.12.2023 | 129,80 | 130,95 | 129,30 | 129,90 | -0,15% | 489.086,00 |
| 04.12.2023 | 131,00 | 132,65 | 129,50 | 130,10 | 2,00% | 632.682,00 |
| 01.12.2023 | 126,50 | 127,90 | 126,50 | 127,55 | 0,99% | 357.879,00 |