32,500€
3,50%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,80 | 32,00 | 31,80 | 32,00 | 1,91% | - |
| 14.10.2025 | 31,60 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 13.10.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 10.10.2025 | 31,30 | 31,40 | 31,30 | 31,40 | -0,32% | - |
| 09.10.2025 | 31,60 | 32,00 | 31,00 | 31,50 | -0,63% | - |
| 08.10.2025 | 32,80 | 33,20 | 31,30 | 31,70 | -2,76% | - |
| 07.10.2025 | 33,00 | 33,00 | 32,60 | 32,60 | -2,69% | - |
| 06.10.2025 | 34,80 | 34,90 | 33,50 | 33,50 | -2,33% | - |
| 03.10.2025 | 34,20 | 34,30 | 34,20 | 34,30 | 0,29% | - |
| 02.10.2025 | 34,30 | 34,30 | 34,20 | 34,20 | 0,00% | - |
| 01.10.2025 | 34,50 | 34,50 | 34,20 | 34,20 | 0,59% | - |
| 30.09.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -0,87% | - |
| 29.09.2025 | 34,10 | 34,30 | 34,10 | 34,30 | 0,88% | - |
| 26.09.2025 | 34,00 | 34,00 | 33,90 | 34,00 | 0,59% | - |
| 25.09.2025 | 34,20 | 34,50 | 33,70 | 33,80 | -1,17% | - |
| 24.09.2025 | 34,10 | 34,30 | 34,10 | 34,20 | 0,29% | - |
| 23.09.2025 | 34,10 | 34,10 | 34,00 | 34,10 | 0,59% | - |
| 22.09.2025 | 34,30 | 34,50 | 33,80 | 33,90 | -3,14% | - |
| 19.09.2025 | 35,00 | 35,00 | 34,90 | 35,00 | -0,28% | - |
| 18.09.2025 | 35,70 | 35,70 | 35,00 | 35,10 | -1,40% | - |
| 17.09.2025 | 35,70 | 35,70 | 35,60 | 35,60 | 1,14% | - |
| 16.09.2025 | 35,10 | 35,20 | 35,10 | 35,20 | -1,95% | - |
| 12.09.2025 | 36,00 | 36,00 | 35,90 | 35,90 | 1,41% | - |
| 11.09.2025 | 35,50 | 35,50 | 35,40 | 35,40 | -0,84% | - |
| 10.09.2025 | 35,70 | 35,80 | 35,70 | 35,70 | 1,71% | - |
| 09.09.2025 | 35,20 | 35,20 | 35,10 | 35,10 | 2,93% | - |
| 08.09.2025 | 34,00 | 34,10 | 34,00 | 34,10 | 0,00% | - |
| 05.09.2025 | 33,30 | 34,10 | 32,40 | 34,10 | 4,28% | - |
| 04.09.2025 | 34,10 | 35,10 | 31,10 | 32,70 | -4,11% | - |
| 03.09.2025 | 34,20 | 34,40 | 33,70 | 34,10 | -0,29% | - |
| 02.09.2025 | 34,70 | 34,90 | 33,90 | 34,20 | -1,16% | - |
| 01.09.2025 | 34,70 | 34,70 | 34,60 | 34,60 | 0,29% | - |
| 29.08.2025 | 34,40 | 34,70 | 34,20 | 34,50 | 0,00% | - |
| 28.08.2025 | 34,90 | 35,00 | 34,30 | 34,50 | -0,58% | - |
| 27.08.2025 | 34,40 | 35,00 | 34,40 | 34,70 | 0,58% | - |
| 26.08.2025 | 35,00 | 35,00 | 34,30 | 34,50 | -2,27% | - |
| 25.08.2025 | 35,20 | 35,40 | 35,10 | 35,30 | 0,00% | - |
| 22.08.2025 | 34,30 | 35,30 | 34,30 | 35,30 | 2,32% | - |
| 21.08.2025 | 34,30 | 34,70 | 34,10 | 34,50 | 1,17% | - |
| 20.08.2025 | 34,60 | 34,60 | 34,10 | 34,10 | -0,87% | - |
| 19.08.2025 | 34,00 | 34,50 | 33,80 | 34,40 | 0,88% | - |
| 18.08.2025 | 33,80 | 34,30 | 33,70 | 34,10 | 0,59% | - |
| 15.08.2025 | 33,90 | 34,00 | 33,50 | 33,90 | 0,00% | - |
| 14.08.2025 | 34,40 | 34,60 | 33,90 | 33,90 | -1,17% | - |
| 13.08.2025 | 33,60 | 34,50 | 33,40 | 34,30 | 1,78% | - |
| 12.08.2025 | 33,30 | 33,90 | 32,90 | 33,70 | 0,60% | - |
| 11.08.2025 | 33,40 | 33,60 | 33,20 | 33,50 | 0,00% | - |
| 08.08.2025 | 32,80 | 33,50 | 32,80 | 33,50 | 1,82% | - |
| 07.08.2025 | 32,50 | 32,90 | 32,40 | 32,90 | 0,61% | - |
| 06.08.2025 | 32,80 | 33,10 | 32,50 | 32,70 | -0,61% | - |
| 05.08.2025 | 33,20 | 33,40 | 32,70 | 32,90 | -1,20% | - |
| 04.08.2025 | 33,00 | 33,50 | 33,00 | 33,30 | 1,22% | - |
| 01.08.2025 | 33,80 | 33,80 | 32,90 | 32,90 | -2,66% | - |
| 31.07.2025 | 34,40 | 34,70 | 33,70 | 33,80 | -2,03% | - |
| 30.07.2025 | 34,30 | 34,90 | 34,20 | 34,50 | 0,58% | - |
| 29.07.2025 | 34,20 | 34,50 | 33,80 | 34,30 | 0,29% | - |
| 28.07.2025 | 33,40 | 34,30 | 33,40 | 34,20 | 3,32% | 1,00 |
| 25.07.2025 | 33,60 | 33,70 | 32,70 | 33,10 | -1,78% | - |
| 24.07.2025 | 34,00 | 34,70 | 33,50 | 33,70 | -1,17% | - |
| 23.07.2025 | 34,10 | 34,70 | 33,90 | 34,10 | 0,59% | - |
| 22.07.2025 | 33,70 | 34,50 | 33,60 | 33,90 | 1,19% | - |
| 21.07.2025 | 33,80 | 34,10 | 33,50 | 33,50 | -1,18% | - |
| 18.07.2025 | 34,40 | 34,60 | 33,70 | 33,90 | -1,74% | - |
| 17.07.2025 | 34,50 | 35,10 | 34,30 | 34,50 | 0,00% | - |
| 16.07.2025 | 35,10 | 35,50 | 33,70 | 34,50 | -2,27% | - |
| 15.07.2025 | 36,30 | 36,70 | 35,30 | 35,30 | -2,75% | - |
| 14.07.2025 | 36,30 | 36,50 | 35,90 | 36,30 | -0,55% | - |
| 11.07.2025 | 37,30 | 37,30 | 36,30 | 36,50 | -2,14% | - |
| 10.07.2025 | 36,80 | 37,70 | 36,50 | 37,30 | 2,19% | - |
| 09.07.2025 | 36,30 | 36,70 | 36,20 | 36,50 | 0,83% | - |
| 08.07.2025 | 35,40 | 36,50 | 35,30 | 36,20 | 1,40% | - |
| 07.07.2025 | 36,50 | 36,90 | 35,70 | 35,70 | -2,72% | - |
| 04.07.2025 | 36,90 | 36,90 | 36,50 | 36,70 | -0,54% | - |
| 03.07.2025 | 36,70 | 37,20 | 36,70 | 36,90 | 0,82% | - |
| 02.07.2025 | 36,80 | 37,10 | 36,50 | 36,60 | -0,27% | - |
| 01.07.2025 | 37,90 | 37,90 | 36,70 | 36,70 | -3,67% | - |
| 30.06.2025 | 38,60 | 38,90 | 37,70 | 38,10 | -1,55% | - |
| 27.06.2025 | 38,70 | 38,90 | 38,30 | 38,70 | 1,04% | - |
| 26.06.2025 | 37,10 | 38,70 | 37,00 | 38,30 | 2,68% | - |
| 25.06.2025 | 37,10 | 37,60 | 36,90 | 37,30 | 1,08% | - |
| 24.06.2025 | 38,10 | 38,10 | 36,90 | 36,90 | -2,64% | - |
| 23.06.2025 | 37,80 | 38,30 | 37,30 | 37,90 | 0,53% | - |
| 20.06.2025 | 36,80 | 38,30 | 36,80 | 37,70 | 2,72% | - |
| 19.06.2025 | 37,00 | 37,10 | 36,70 | 36,70 | -1,08% | - |
| 18.06.2025 | 35,50 | 37,30 | 34,80 | 37,10 | 4,51% | - |
| 17.06.2025 | 32,40 | 36,40 | 32,30 | 35,50 | 10,59% | 10,00 |
| 16.06.2025 | 32,70 | 33,30 | 31,50 | 32,10 | -1,83% | - |
| 13.06.2025 | 33,30 | 33,40 | 32,70 | 32,70 | -1,80% | - |
| 12.06.2025 | 34,00 | 34,00 | 33,10 | 33,30 | -1,77% | - |
| 11.06.2025 | 34,40 | 34,70 | 33,90 | 33,90 | -1,17% | - |
| 10.06.2025 | 33,40 | 34,50 | 33,30 | 34,30 | 3,00% | 20,00 |
| 09.06.2025 | 33,60 | 33,80 | 33,30 | 33,30 | -0,60% | - |
| 06.06.2025 | 33,30 | 34,20 | 33,30 | 33,50 | 1,21% | - |
| 05.06.2025 | 33,70 | 33,80 | 33,10 | 33,10 | -1,78% | - |
| 04.06.2025 | 34,00 | 34,00 | 33,70 | 33,70 | -1,17% | - |
| 03.06.2025 | 33,80 | 34,10 | 33,60 | 34,10 | 1,19% | - |
| 02.06.2025 | 34,50 | 34,50 | 33,50 | 33,70 | -2,03% | - |
| 30.05.2025 | 34,60 | 34,80 | 33,90 | 34,40 | -0,29% | - |
| 29.05.2025 | 35,60 | 36,20 | 34,50 | 34,50 | -2,82% | - |
| 28.05.2025 | 35,90 | 36,00 | 35,50 | 35,50 | -1,11% | - |