33,400€
-0,89%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |