140,550€
-0,25%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 140,05 | 141,45 | 139,63 | 140,45 | -0,30% | - |
| 18.04.2024 | 141,93 | 141,98 | 139,90 | 140,88 | -0,05% | 3.825,00 |
| 17.04.2024 | 141,27 | 143,15 | 140,68 | 140,95 | -0,67% | - |
| 16.04.2024 | 141,95 | 142,40 | 140,18 | 141,90 | -0,40% | 2.263,00 |
| 15.04.2024 | 141,33 | 143,40 | 140,95 | 142,48 | 1,12% | 840,00 |
| 12.04.2024 | 140,95 | 143,05 | 140,40 | 140,90 | 0,07% | - |
| 11.04.2024 | 139,52 | 142,75 | 139,15 | 140,80 | 0,99% | 4.600,00 |
| 10.04.2024 | 140,93 | 142,25 | 138,55 | 139,43 | -0,73% | 2.730,00 |
| 09.04.2024 | 139,98 | 141,60 | 139,55 | 140,45 | 0,27% | - |
| 08.04.2024 | 141,02 | 142,33 | 140,05 | 140,08 | -0,73% | 800,00 |
| 05.04.2024 | 138,18 | 141,68 | 137,33 | 141,10 | 2,32% | - |
| 04.04.2024 | 140,05 | 142,60 | 137,18 | 137,90 | -1,64% | 300,00 |
| 03.04.2024 | 141,48 | 141,93 | 138,85 | 140,20 | -1,23% | 1.184,00 |
| 02.04.2024 | 145,98 | 146,55 | 141,15 | 141,95 | -2,32% | 5.260,00 |
| 28.03.2024 | 145,75 | 145,95 | 144,85 | 145,33 | -0,26% | 550,00 |
| 27.03.2024 | 145,63 | 147,50 | 144,70 | 145,70 | 0,48% | 110,00 |
| 26.03.2024 | 144,73 | 147,00 | 143,95 | 145,00 | 0,35% | 735,00 |
| 25.03.2024 | 147,43 | 147,43 | 144,38 | 144,50 | -1,63% | 722,00 |
| 22.03.2024 | 146,23 | 147,00 | 145,15 | 146,90 | 0,27% | 2.800,00 |
| 21.03.2024 | 147,85 | 147,95 | 144,90 | 146,50 | -0,58% | - |
| 20.03.2024 | 145,08 | 148,00 | 145,02 | 147,35 | 1,36% | - |
| 19.03.2024 | 145,10 | 145,80 | 144,33 | 145,38 | 0,14% | - |
| 18.03.2024 | 144,80 | 145,73 | 144,13 | 145,18 | 0,26% | 728,00 |
| 15.03.2024 | 144,13 | 145,70 | 143,65 | 144,80 | 0,36% | 70,00 |
| 14.03.2024 | 144,18 | 145,05 | 142,63 | 144,27 | 0,14% | - |
| 13.03.2024 | 144,95 | 145,27 | 143,75 | 144,08 | -0,66% | - |
| 12.03.2024 | 144,38 | 145,05 | 143,27 | 145,02 | 0,73% | 24,00 |
| 11.03.2024 | 145,90 | 146,40 | 143,38 | 143,98 | -1,39% | - |
| 08.03.2024 | 146,00 | 146,83 | 145,13 | 146,00 | 0,05% | 16,00 |
| 07.03.2024 | 144,55 | 146,08 | 143,65 | 145,93 | 0,86% | 20,00 |
| 06.03.2024 | 145,58 | 145,60 | 142,77 | 144,68 | -0,40% | 5,00 |
| 05.03.2024 | 145,25 | 146,52 | 144,93 | 145,25 | -0,50% | 4,00 |
| 04.03.2024 | 145,18 | 146,27 | 144,45 | 145,98 | 0,53% | - |
| 01.03.2024 | 146,15 | 146,30 | 143,88 | 145,20 | -0,90% | - |
| 29.02.2024 | 146,23 | 147,90 | 143,13 | 146,52 | 0,46% | 615,00 |
| 28.02.2024 | 145,73 | 146,83 | 144,77 | 145,85 | 0,00% | - |
| 27.02.2024 | 147,13 | 147,50 | 145,10 | 145,85 | -1,05% | 226,00 |
| 26.02.2024 | 147,45 | 149,15 | 147,10 | 147,40 | -0,37% | 133,00 |
| 23.02.2024 | 147,35 | 149,10 | 147,00 | 147,95 | 0,42% | 10,00 |
| 22.02.2024 | 146,77 | 148,25 | 146,25 | 147,33 | 1,18% | - |
| 21.02.2024 | 147,50 | 148,13 | 140,98 | 145,60 | -1,17% | - |
| 20.02.2024 | 145,65 | 147,48 | 145,45 | 147,33 | 1,06% | 195,00 |
| 19.02.2024 | 144,05 | 146,02 | 143,63 | 145,77 | 1,32% | 80,00 |
| 16.02.2024 | 142,35 | 144,23 | 141,88 | 143,88 | 1,20% | 4,00 |
| 15.02.2024 | 142,90 | 143,85 | 141,08 | 142,18 | -0,51% | 550,00 |
| 14.02.2024 | 140,27 | 142,90 | 139,75 | 142,90 | 2,13% | 165,00 |
| 13.02.2024 | 142,50 | 142,75 | 139,23 | 139,93 | -1,91% | - |
| 12.02.2024 | 142,83 | 143,43 | 141,83 | 142,65 | -0,11% | 953,00 |
| 09.02.2024 | 139,83 | 142,88 | 139,83 | 142,80 | 2,05% | - |
| 08.02.2024 | 139,30 | 140,02 | 137,65 | 139,93 | 0,48% | 86,00 |
| 07.02.2024 | 139,38 | 139,88 | 138,75 | 139,25 | -0,14% | - |
| 06.02.2024 | 139,25 | 139,65 | 138,43 | 139,45 | 0,16% | - |
| 05.02.2024 | 138,70 | 139,33 | 138,33 | 139,23 | 0,47% | 220,00 |
| 02.02.2024 | 138,18 | 139,73 | 138,13 | 138,58 | 0,40% | 180,00 |
| 01.02.2024 | 135,50 | 138,33 | 135,20 | 138,02 | 1,60% | 380,00 |
| 31.01.2024 | 138,63 | 139,63 | 135,60 | 135,85 | -2,16% | 317,00 |
| 30.01.2024 | 138,58 | 140,60 | 137,90 | 138,85 | 0,14% | - |
| 29.01.2024 | 138,40 | 139,75 | 138,08 | 138,65 | 0,53% | - |
| 26.01.2024 | 139,00 | 139,73 | 137,75 | 137,93 | -0,95% | 600,00 |
| 25.01.2024 | 139,95 | 140,30 | 138,77 | 139,25 | -0,23% | 48,00 |
| 24.01.2024 | 138,35 | 139,93 | 136,83 | 139,58 | 1,49% | 335,00 |
| 23.01.2024 | 138,18 | 138,80 | 135,68 | 137,52 | -0,18% | 261,00 |
| 22.01.2024 | 137,02 | 139,27 | 136,88 | 137,77 | 0,42% | 270,00 |
| 19.01.2024 | 136,90 | 137,93 | 136,45 | 137,20 | 0,29% | 42,00 |
| 18.01.2024 | 136,23 | 137,08 | 133,80 | 136,80 | 0,51% | 360,00 |
| 17.01.2024 | 135,15 | 136,43 | 134,98 | 136,10 | -0,02% | - |
| 16.01.2024 | 132,60 | 136,98 | 132,40 | 136,13 | 2,22% | 40,00 |
| 15.01.2024 | 134,68 | 134,90 | 133,08 | 133,18 | -0,99% | - |
| 12.01.2024 | 132,60 | 134,52 | 132,20 | 134,50 | 1,59% | 154,00 |
| 11.01.2024 | 131,55 | 134,55 | 129,05 | 132,40 | 1,11% | - |
| 10.01.2024 | 128,80 | 131,18 | 128,73 | 130,95 | 1,37% | 800,00 |
| 09.01.2024 | 129,75 | 129,75 | 128,05 | 129,18 | -0,46% | 48,00 |
| 08.01.2024 | 127,63 | 129,95 | 127,35 | 129,77 | 1,66% | 1.038,00 |
| 05.01.2024 | 127,85 | 128,00 | 126,65 | 127,65 | -0,37% | - |
| 04.01.2024 | 127,20 | 128,52 | 127,20 | 128,13 | 0,61% | 195,00 |
| 03.01.2024 | 127,58 | 128,15 | 126,58 | 127,35 | -0,22% | 42,00 |
| 02.01.2024 | 128,93 | 130,08 | 127,38 | 127,63 | -0,93% | 202,00 |
| 29.12.2023 | 128,30 | 129,55 | 128,18 | 128,83 | 0,51% | - |
| 28.12.2023 | 128,63 | 128,93 | 127,93 | 128,18 | -0,06% | 56,00 |
| 27.12.2023 | 129,55 | 129,70 | 128,08 | 128,25 | -0,75% | - |
| 22.12.2023 | 129,45 | 130,23 | 128,90 | 129,23 | -0,40% | 150,00 |
| 21.12.2023 | 129,35 | 130,30 | 129,13 | 129,75 | 0,54% | - |
| 20.12.2023 | 130,05 | 130,10 | 128,85 | 129,05 | -0,83% | - |
| 19.12.2023 | 130,70 | 131,20 | 129,33 | 130,13 | -0,74% | 170,00 |
| 18.12.2023 | 130,27 | 131,23 | 128,63 | 131,10 | 0,61% | 40,00 |
| 15.12.2023 | 131,23 | 131,48 | 129,30 | 130,30 | 0,00% | - |
| 14.12.2023 | 134,63 | 134,63 | 126,83 | 130,30 | -2,83% | 122,00 |
| 13.12.2023 | 134,58 | 135,43 | 132,93 | 134,10 | 1,30% | - |
| 12.12.2023 | 130,10 | 132,60 | 129,90 | 132,38 | 1,57% | 90,00 |
| 11.12.2023 | 129,43 | 130,73 | 129,43 | 130,33 | 0,23% | - |
| 08.12.2023 | 130,18 | 130,18 | 128,27 | 130,02 | 0,52% | 30,00 |
| 07.12.2023 | 129,80 | 131,05 | 129,20 | 129,35 | 0,06% | - |
| 06.12.2023 | 129,95 | 131,15 | 129,18 | 129,27 | -0,33% | - |
| 05.12.2023 | 130,20 | 130,98 | 129,30 | 129,70 | -0,12% | - |
| 04.12.2023 | 128,05 | 132,83 | 127,40 | 129,85 | 2,24% | - |
| 01.12.2023 | 126,93 | 127,90 | 126,30 | 127,00 | 0,93% | - |
| 30.11.2023 | 125,50 | 126,45 | 125,23 | 125,83 | -0,10% | - |
| 29.11.2023 | 127,28 | 127,30 | 125,58 | 125,95 | -0,42% | - |
| 28.11.2023 | 126,55 | 126,78 | 124,90 | 126,48 | -0,30% | - |
| 27.11.2023 | 125,88 | 127,43 | 125,65 | 126,85 | 0,46% | 34,00 |