36,500€
-1,08%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.05.2025 | 36,10 | 36,50 | 35,70 | 35,90 | -0,83% | - |
26.05.2025 | 35,90 | 36,30 | 35,70 | 36,20 | 0,84% | - |
23.05.2025 | 36,40 | 36,40 | 35,50 | 35,90 | -1,64% | - |
22.05.2025 | 36,80 | 36,90 | 36,30 | 36,50 | -1,08% | - |
21.05.2025 | 38,30 | 38,30 | 36,70 | 36,90 | -3,91% | - |
20.05.2025 | 39,00 | 39,00 | 38,30 | 38,40 | -1,29% | - |
19.05.2025 | 39,30 | 39,30 | 38,20 | 38,90 | -1,02% | - |
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% | - |