147,300€
1,10%
Echtzeit-Aktienkurs Wolters Kluwer N.V.
Bid:
Ask:
Aktienkurse zur Wolters Kluwer N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 146,05 | 146,75 | 145,55 | 146,05 | 0,24% | 967.691,00 |
| 30.05.2024 | 148,55 | 148,70 | 145,65 | 145,70 | -1,79% | 396.643,00 |
| 29.05.2024 | 149,00 | 149,50 | 147,60 | 148,35 | -0,84% | 388.652,00 |
| 28.05.2024 | 151,10 | 151,60 | 149,00 | 149,60 | -0,99% | 396.302,00 |
| 27.05.2024 | 151,25 | 151,30 | 150,20 | 151,10 | -0,10% | 136.470,00 |
| 24.05.2024 | 149,30 | 151,40 | 149,15 | 151,25 | 0,97% | 335.934,00 |
| 23.05.2024 | 148,85 | 149,80 | 148,10 | 149,80 | 1,18% | 316.740,00 |
| 22.05.2024 | 147,40 | 148,05 | 146,95 | 148,05 | 0,61% | 276.649,00 |
| 21.05.2024 | 147,00 | 147,90 | 146,70 | 147,15 | 0,03% | 333.658,00 |
| 20.05.2024 | 146,55 | 147,25 | 146,45 | 147,10 | 0,34% | 168.338,00 |
| 17.05.2024 | 145,85 | 147,00 | 145,55 | 146,60 | 0,10% | 404.454,00 |
| 16.05.2024 | 145,85 | 146,70 | 145,00 | 146,45 | 0,76% | 342.095,00 |
| 15.05.2024 | 145,80 | 146,65 | 144,65 | 145,35 | 0,00% | 465.703,00 |
| 14.05.2024 | 146,30 | 146,65 | 144,65 | 145,35 | -0,62% | 411.974,00 |
| 13.05.2024 | 147,10 | 147,60 | 145,80 | 146,25 | -0,48% | 253.484,00 |
| 10.05.2024 | 147,00 | 147,35 | 146,15 | 146,95 | -0,84% | 395.090,00 |
| 09.05.2024 | 147,10 | 148,50 | 147,05 | 148,20 | 0,47% | 266.995,00 |
| 08.05.2024 | 146,30 | 148,25 | 145,95 | 147,50 | 1,03% | 396.748,00 |
| 07.05.2024 | 145,30 | 146,10 | 144,30 | 146,00 | 1,25% | 410.310,00 |
| 06.05.2024 | 144,00 | 145,15 | 144,00 | 144,20 | 0,42% | 236.161,00 |
| 03.05.2024 | 141,50 | 143,70 | 140,95 | 143,60 | 2,02% | 570.746,00 |
| 02.05.2024 | 140,70 | 141,10 | 139,35 | 140,75 | 0,00% | 520.462,00 |
| 30.04.2024 | 140,90 | 141,50 | 139,95 | 140,75 | -0,28% | 410.270,00 |
| 29.04.2024 | 143,20 | 143,40 | 141,15 | 141,15 | -1,22% | 307.105,00 |
| 26.04.2024 | 141,25 | 143,25 | 140,00 | 142,90 | 2,22% | 544.463,00 |
| 25.04.2024 | 141,10 | 141,95 | 138,00 | 139,80 | -1,24% | 556.749,00 |
| 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 |