Wolters Kluwer N.V. WKL
EURONEXT · Niederlande · Technologiedienstleistungen
€68,64+0,92 (+1,36 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68,64 | +1,36 % | €67,50 | €69,60 | €65,84 | 1,77M |
| 2026-09-30 | €67,72 | -0,41 % | €68,40 | €68,62 | €67,04 | 1,17M |
| 2026-09-29 | €68,00 | +0,77 % | €67,20 | €68,40 | €67,06 | 852,93K |
| 2026-09-28 | €67,48 | -1,72 % | €68,86 | €69,40 | €66,62 | 946,71K |
| 2026-09-25 | €68,66 | -0,23 % | €68,46 | €68,84 | €67,72 | 963,78K |
| 2026-09-24 | €68,82 | +1,96 % | €67,12 | €69,64 | €66,94 | 1,16M |
| 2026-09-23 | €67,50 | +1,02 % | €66,54 | €67,52 | €66,52 | 982,14K |
| 2026-09-22 | €66,82 | -0,71 % | €67,14 | €68,48 | €66,66 | 1,04M |
| 2026-09-21 | €67,30 | -1,26 % | €68,16 | €68,56 | €67,14 | 1,11M |
| 2026-09-18 | €68,16 | -2,74 % | €69,60 | €70,28 | €68,16 | 9,29M |
| 2026-09-17 | €70,08 | +1,80 % | €69,40 | €70,24 | €69,00 | 1,30M |
| 2026-09-16 | €68,84 | +0,23 % | €68,46 | €68,84 | €67,62 | 1,00M |
| 2026-09-15 | €68,68 | -2,88 % | €70,52 | €70,90 | €67,62 | 1,31M |
| 2026-09-14 | €70,72 | +6,76 % | €67,66 | €71,12 | €67,66 | 1,88M |
| 2026-09-11 | €66,24 | +0,06 % | €66,00 | €66,62 | €64,86 | 771,41K |
| 2026-09-10 | €66,20 | -0,90 % | €68,44 | €68,76 | €66,20 | 1,03M |
| 2026-09-09 | €66,80 | -0,68 % | €66,80 | €67,50 | €66,26 | 1,06M |
| 2026-09-08 | €67,26 | -0,94 % | €68,42 | €68,76 | €66,80 | 892,55K |
| 2026-09-07 | €67,90 | -1,39 % | €68,50 | €68,52 | €67,14 | 1,01M |
| 2026-09-04 | €68,86 | -2,44 % | €71,26 | €71,30 | €68,70 | 1,17M |
| 2026-09-03 | €70,58 | +3,79 % | €68,02 | €72,04 | €68,02 | 1,32M |
| 2026-09-02 | €68,00 | -2,55 % | €69,36 | €69,36 | €66,76 | 1,49M |
| 2026-09-01 | €69,78 | -1,50 % | €69,96 | €70,68 | €68,92 | 1,10M |
| 2026-08-31 | €70,84 | +0,88 % | €70,18 | €71,36 | €70,06 | 1,12M |
| 2026-08-28 | €70,22 | +0,14 % | €70,34 | €70,58 | €69,30 | 876,29K |
| 2026-08-27 | €70,12 | +1,56 % | €68,88 | €70,34 | €68,28 | 925,05K |
| 2026-08-26 | €69,04 | -0,66 % | €68,76 | €69,42 | €67,98 | 1,11M |
| 2026-08-25 | €69,50 | -3,07 % | €71,40 | €71,90 | €67,24 | 1,65M |
| 2026-08-24 | €71,70 | +0,67 % | €71,30 | €71,80 | €70,56 | 825,95K |
| 2026-08-21 | €71,22 | +0,62 % | €70,30 | €71,88 | €69,46 | 1,10M |
| 2026-08-20 | €70,78 | +0,23 % | €70,54 | €71,12 | €69,80 | 790,71K |
| 2026-08-19 | €70,62 | +0,91 % | €69,54 | €70,90 | €68,60 | 1,29M |
| 2026-08-18 | €69,98 | +2,13 % | €68,88 | €70,86 | €68,24 | 1,16M |
| 2026-08-17 | €68,52 | -1,81 % | €69,26 | €70,32 | €68,34 | 762,46K |
| 2026-08-14 | €69,78 | +2,14 % | €69,68 | €72,56 | €69,32 | 1,68M |
| 2026-08-13 | €68,32 | -1,21 % | €69,80 | €70,00 | €68,12 | 801,09K |
| 2026-08-12 | €69,16 | -2,45 % | €70,12 | €70,36 | €69,12 | 1,00M |
| 2026-08-11 | €70,90 | +0,68 % | €70,80 | €72,00 | €70,36 | 1,07M |
| 2026-08-10 | €70,42 | +0,49 % | €70,14 | €70,54 | €69,04 | 754,99K |
| 2026-08-07 | €70,08 | +0,66 % | €70,02 | €71,16 | €67,86 | 1,15M |
| 2026-08-06 | €69,62 | -0,88 % | €70,88 | €70,88 | €68,16 | 1,23M |
| 2026-08-05 | €70,24 | -1,90 % | €69,00 | €73,86 | €67,42 | 1,72M |
| 2026-08-04 | €71,60 | +2,84 % | €69,68 | €71,66 | €69,44 | 1,15M |
| 2026-08-03 | €69,62 | +2,56 % | €67,76 | €71,26 | €67,64 | 938,04K |
| 2026-07-31 | €67,88 | -1,31 % | €68,16 | €68,70 | €67,08 | 1,13M |
| 2026-07-30 | €68,78 | -7,18 % | €72,86 | €73,64 | €68,30 | 1,48M |
| 2026-07-29 | €74,10 | +3,12 % | €72,80 | €74,12 | €71,14 | 1,91M |
| 2026-07-28 | €71,86 | +6,68 % | €68,08 | €72,56 | €68,06 | 1,67M |
| 2026-07-27 | €67,36 | +7,85 % | €63,34 | €67,50 | €63,00 | 1,85M |
| 2026-07-24 | €62,46 | +4,52 % | €60,42 | €62,48 | €60,38 | 1,18M |
| 2026-07-23 | €59,76 | -0,37 % | €59,82 | €60,86 | €59,16 | 1,01M |
| 2026-07-22 | €59,98 | -0,03 % | €60,20 | €61,26 | €59,24 | 845,72K |
| 2026-07-21 | €60,00 | -2,31 % | €61,38 | €61,38 | €59,76 | 773,88K |
| 2026-07-20 | €61,42 | -0,58 % | €61,98 | €62,46 | €60,28 | 824,53K |
| 2026-07-17 | €61,78 | -1,47 % | €63,04 | €63,50 | €61,28 | 847,68K |
| 2026-07-16 | €62,70 | -0,76 % | €63,08 | €63,08 | €61,70 | 687,17K |
| 2026-07-15 | €63,18 | +3,13 % | €61,20 | €63,62 | €60,82 | 1,04M |
| 2026-07-14 | €61,26 | -1,89 % | €62,00 | €62,60 | €59,78 | 934,50K |
| 2026-07-13 | €62,44 | +3,21 % | €61,20 | €62,44 | €60,22 | 1,01M |
| 2026-07-10 | €60,50 | +0,97 % | €60,46 | €61,56 | €59,74 | 894,79K |
| 2026-07-09 | €59,92 | +1,52 % | €61,96 | €63,30 | €59,88 | 1,55M |
| 2026-07-08 | €59,02 | -1,93 % | €60,20 | €60,22 | €58,50 | 1,07M |
| 2026-07-07 | €60,18 | +3,97 % | €59,14 | €60,32 | €58,90 | 1,19M |
| 2026-07-06 | €57,88 | +0,45 % | €58,18 | €59,50 | €57,60 | 733,10K |
| 2026-07-03 | €57,62 | +0,07 % | €57,80 | €58,00 | €57,18 | 591,66K |
| 2026-07-02 | €57,58 | +0,66 % | €57,00 | €57,70 | €55,90 | 1,17M |
| 2026-07-01 | €57,20 | +1,35 % | €56,32 | €57,24 | €54,68 | 1,32M |
| 2026-06-30 | €56,44 | -0,74 % | €56,70 | €57,16 | €55,90 | 959,41K |
| 2026-06-29 | €56,86 | -0,25 % | €57,40 | €57,46 | €56,54 | 1,06M |
| 2026-06-26 | €57,00 | +2,11 % | €56,38 | €57,22 | €55,26 | 1,36M |
| 2026-06-25 | €55,82 | -0,78 % | €55,76 | €56,74 | €54,64 | 1,38M |
| 2026-06-24 | €56,26 | -0,85 % | €56,60 | €57,08 | €55,86 | 1,52M |
| 2026-06-23 | €56,74 | +0,35 % | €56,82 | €57,60 | €55,92 | 1,31M |
| 2026-06-22 | €56,54 | -3,94 % | €58,34 | €58,90 | €56,54 | 1,02M |
| 2026-06-19 | €58,86 | +1,13 % | €58,38 | €59,44 | €58,14 | 2,03M |
| 2026-06-18 | €58,20 | -2,68 % | €59,00 | €59,24 | €57,46 | 1,41M |
| 2026-06-17 | €59,80 | -0,23 % | €60,18 | €60,50 | €58,98 | 1,01M |
| 2026-06-16 | €59,94 | -0,50 % | €60,38 | €60,98 | €59,76 | 1,02M |
| 2026-06-15 | €60,24 | -1,41 % | €61,18 | €62,74 | €60,24 | 1,14M |
| 2026-06-12 | €61,10 | +0,69 % | €60,90 | €61,54 | €59,74 | 1,24M |
| 2026-06-11 | €60,68 | -3,80 % | €63,08 | €63,08 | €59,68 | 1,58M |
| 2026-06-10 | €63,08 | -1,90 % | €64,64 | €64,74 | €61,62 | 1,04M |
| 2026-06-09 | €64,30 | +1,04 % | €63,00 | €64,33 | €62,38 | 923,31K |
| 2026-06-08 | €63,64 | +0,25 % | €63,66 | €63,70 | €62,00 | 835,10K |
| 2026-06-05 | €63,48 | -1,21 % | €64,12 | €65,94 | €63,46 | 1,08M |
| 2026-06-04 | €64,26 | +6,64 % | €60,26 | €64,44 | €60,12 | 1,26M |
| 2026-06-03 | €60,26 | -2,27 % | €62,24 | €62,40 | €60,00 | 995,81K |
| 2026-06-02 | €61,66 | -3,72 % | €64,40 | €65,04 | €60,84 | 1,29M |
| 2026-06-01 | €64,04 | +4,95 % | €61,10 | €65,38 | €61,06 | 1,57M |
| 2026-05-29 | €61,02 | +0,69 % | €60,94 | €61,20 | €59,46 | 3,03M |