39,300€
0,51%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 39,10 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 15.05.2025 | 38,50 | 39,10 | 38,00 | 39,10 | 1,56% | - |
| 14.05.2025 | 38,80 | 39,00 | 38,30 | 38,50 | -1,03% | - |
| 13.05.2025 | 39,30 | 39,90 | 38,50 | 38,90 | -1,02% | - |
| 12.05.2025 | 39,40 | 41,10 | 39,30 | 39,30 | 0,51% | - |
| 09.05.2025 | 40,00 | 40,20 | 38,90 | 39,10 | -2,49% | - |
| 08.05.2025 | 39,50 | 40,50 | 39,40 | 40,10 | 1,52% | - |
| 07.05.2025 | 39,10 | 39,80 | 39,10 | 39,50 | 0,51% | - |
| 06.05.2025 | 39,10 | 39,40 | 38,40 | 39,30 | 0,51% | - |
| 05.05.2025 | 39,30 | 39,50 | 38,30 | 39,10 | 0,00% | - |
| 02.05.2025 | 38,50 | 39,30 | 38,30 | 39,10 | 1,56% | - |
| 30.04.2025 | 38,70 | 38,90 | 37,90 | 38,50 | -0,52% | - |
| 29.04.2025 | 38,30 | 38,90 | 38,00 | 38,70 | 1,04% | - |
| 28.04.2025 | 38,30 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 25.04.2025 | 38,40 | 38,60 | 37,70 | 38,30 | 0,00% | - |
| 24.04.2025 | 38,00 | 38,50 | 37,20 | 38,30 | 1,06% | - |
| 23.04.2025 | 37,50 | 38,80 | 37,50 | 37,90 | 1,07% | - |
| 22.04.2025 | 37,70 | 37,70 | 36,20 | 37,50 | -0,53% | - |
| 17.04.2025 | 37,30 | 37,90 | 36,70 | 37,70 | 1,07% | - |
| 16.04.2025 | 38,00 | 38,00 | 36,80 | 37,30 | -2,10% | - |
| 15.04.2025 | 37,70 | 38,60 | 37,60 | 38,10 | 1,06% | - |
| 14.04.2025 | 37,90 | 38,20 | 37,30 | 37,70 | 0,53% | - |
| 11.04.2025 | 36,70 | 37,70 | 35,90 | 37,50 | 1,08% | - |
| 10.04.2025 | 38,80 | 39,10 | 36,20 | 37,10 | -5,60% | - |
| 09.04.2025 | 35,30 | 39,50 | 35,00 | 39,30 | 8,26% | - |
| 08.04.2025 | 37,40 | 38,30 | 36,10 | 36,30 | -2,42% | - |
| 07.04.2025 | 38,30 | 38,90 | 36,20 | 37,20 | -2,87% | - |
| 04.04.2025 | 39,10 | 39,50 | 37,50 | 38,30 | -3,53% | - |
| 03.04.2025 | 41,90 | 41,90 | 39,30 | 39,70 | -5,25% | - |
| 02.04.2025 | 41,70 | 41,90 | 41,10 | 41,90 | 0,48% | - |
| 01.04.2025 | 41,10 | 41,70 | 40,90 | 41,70 | 0,97% | - |
| 31.03.2025 | 41,00 | 41,30 | 40,60 | 41,30 | 0,49% | - |
| 28.03.2025 | 41,50 | 41,60 | 40,70 | 41,10 | -0,96% | - |
| 27.03.2025 | 41,50 | 41,70 | 41,10 | 41,50 | 0,00% | - |
| 26.03.2025 | 41,10 | 41,70 | 40,90 | 41,50 | 0,97% | - |
| 25.03.2025 | 41,70 | 41,90 | 40,90 | 41,10 | -1,44% | - |
| 24.03.2025 | 40,90 | 41,90 | 40,90 | 41,70 | 1,46% | - |
| 21.03.2025 | 41,10 | 41,30 | 40,50 | 41,10 | 0,00% | - |
| 20.03.2025 | 41,10 | 41,50 | 40,90 | 41,10 | 0,49% | - |
| 19.03.2025 | 40,90 | 41,10 | 40,10 | 40,90 | 0,00% | - |
| 18.03.2025 | 40,60 | 41,10 | 40,40 | 40,90 | 0,49% | - |
| 17.03.2025 | 40,30 | 41,20 | 40,30 | 40,70 | 0,49% | - |
| 14.03.2025 | 40,30 | 40,90 | 40,30 | 40,50 | 0,25% | - |
| 13.03.2025 | 40,50 | 41,10 | 39,90 | 40,40 | -0,25% | - |
| 12.03.2025 | 42,90 | 43,30 | 40,30 | 40,50 | -5,59% | - |
| 11.03.2025 | 42,70 | 42,90 | 41,90 | 42,90 | 0,47% | - |
| 10.03.2025 | 42,50 | 43,50 | 42,00 | 42,70 | 0,00% | - |
| 07.03.2025 | 40,50 | 43,10 | 39,90 | 42,70 | 4,91% | - |
| 06.03.2025 | 35,10 | 41,00 | 34,60 | 40,70 | 15,95% | - |
| 05.03.2025 | 35,70 | 35,90 | 34,90 | 35,10 | -1,68% | - |
| 04.03.2025 | 36,60 | 36,70 | 35,50 | 35,70 | -2,72% | - |
| 03.03.2025 | 38,40 | 38,40 | 36,50 | 36,70 | -4,68% | - |
| 28.02.2025 | 37,30 | 38,50 | 37,30 | 38,50 | 3,22% | - |
| 27.02.2025 | 37,30 | 37,70 | 37,10 | 37,30 | 0,00% | - |
| 26.02.2025 | 38,10 | 38,50 | 36,90 | 37,30 | -2,10% | - |
| 25.02.2025 | 38,10 | 38,50 | 37,90 | 38,10 | 0,00% | - |
| 24.02.2025 | 37,70 | 38,50 | 37,40 | 38,10 | 1,06% | - |
| 21.02.2025 | 38,10 | 38,50 | 37,50 | 37,70 | -0,53% | - |
| 20.02.2025 | 38,70 | 38,70 | 37,70 | 37,90 | -2,07% | - |
| 19.02.2025 | 38,40 | 38,90 | 38,10 | 38,70 | 0,52% | - |
| 18.02.2025 | 38,90 | 39,00 | 38,10 | 38,50 | -1,03% | - |
| 17.02.2025 | 38,70 | 38,90 | 38,70 | 38,90 | 0,52% | - |
| 14.02.2025 | 38,70 | 38,90 | 38,50 | 38,70 | 0,52% | - |
| 13.02.2025 | 39,50 | 39,50 | 38,30 | 38,50 | 0,00% | - |
| 12.02.2025 | 39,10 | 39,50 | 38,30 | 38,50 | -2,53% | - |
| 11.02.2025 | 39,10 | 40,10 | 38,80 | 39,50 | 0,51% | - |
| 10.02.2025 | 38,90 | 39,50 | 38,90 | 39,30 | 0,51% | - |
| 07.02.2025 | 39,90 | 40,10 | 38,90 | 39,10 | -2,01% | - |
| 06.02.2025 | 40,50 | 41,10 | 39,50 | 39,90 | -0,99% | - |
| 05.02.2025 | 40,90 | 40,90 | 40,30 | 40,30 | -1,47% | - |
| 04.02.2025 | 39,90 | 41,10 | 39,90 | 40,90 | 2,00% | - |
| 03.02.2025 | 39,20 | 41,10 | 38,90 | 40,10 | 1,52% | - |
| 31.01.2025 | 39,90 | 40,10 | 39,10 | 39,50 | -1,00% | - |
| 30.01.2025 | 39,30 | 40,30 | 39,10 | 39,90 | 1,53% | - |
| 29.01.2025 | 39,30 | 39,70 | 39,10 | 39,30 | 0,00% | - |
| 28.01.2025 | 40,30 | 40,70 | 39,10 | 39,30 | -2,00% | - |
| 27.01.2025 | 39,90 | 40,50 | 39,50 | 40,10 | 0,50% | - |
| 24.01.2025 | 39,90 | 40,10 | 39,50 | 39,90 | 0,00% | - |
| 23.01.2025 | 41,20 | 41,50 | 39,90 | 39,90 | -3,39% | - |
| 22.01.2025 | 42,60 | 42,80 | 41,10 | 41,30 | -3,28% | 71,00 |
| 21.01.2025 | 42,50 | 43,10 | 42,40 | 42,70 | 0,47% | - |
| 20.01.2025 | 42,70 | 42,70 | 42,40 | 42,50 | -0,93% | - |
| 17.01.2025 | 42,40 | 43,10 | 42,30 | 42,90 | 0,94% | - |
| 16.01.2025 | 42,10 | 42,50 | 41,90 | 42,50 | 0,95% | - |
| 15.01.2025 | 41,10 | 42,60 | 41,10 | 42,10 | 2,68% | - |
| 14.01.2025 | 41,30 | 41,70 | 40,50 | 41,00 | -0,73% | - |
| 13.01.2025 | 41,00 | 41,50 | 40,70 | 41,30 | 0,49% | - |
| 10.01.2025 | 41,50 | 41,70 | 40,70 | 41,10 | -1,20% | - |
| 09.01.2025 | 41,50 | 41,60 | 41,40 | 41,60 | 0,24% | - |
| 08.01.2025 | 40,70 | 41,50 | 40,30 | 41,50 | 1,97% | - |
| 07.01.2025 | 40,70 | 40,90 | 40,30 | 40,70 | 0,00% | - |
| 06.01.2025 | 41,70 | 42,00 | 40,70 | 40,70 | -2,40% | - |
| 03.01.2025 | 42,00 | 42,30 | 41,10 | 41,70 | -0,95% | - |
| 02.01.2025 | 42,60 | 42,90 | 42,10 | 42,10 | 0,24% | - |
| 30.12.2024 | 42,60 | 42,60 | 42,00 | 42,00 | -1,18% | - |
| 27.12.2024 | 43,20 | 43,40 | 42,30 | 42,50 | -0,47% | - |
| 23.12.2024 | 42,50 | 42,90 | 42,10 | 42,70 | 0,47% | - |
| 20.12.2024 | 42,80 | 43,10 | 42,10 | 42,50 | -0,70% | - |
| 19.12.2024 | 43,20 | 43,50 | 42,30 | 42,80 | -0,47% | - |
| 18.12.2024 | 43,60 | 43,90 | 42,70 | 43,00 | -1,38% | - |