48,600€
0,83%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 48,20 | 48,70 | 48,10 | 48,60 | 0,83% | - |
| 07.11.2024 | 48,80 | 49,00 | 48,00 | 48,20 | -1,23% | - |
| 06.11.2024 | 46,60 | 49,50 | 46,50 | 48,80 | 7,49% | - |
| 05.11.2024 | 45,40 | 45,70 | 45,10 | 45,40 | 0,00% | - |
| 04.11.2024 | 45,80 | 46,30 | 45,30 | 45,40 | -0,66% | - |
| 01.11.2024 | 45,30 | 46,40 | 45,30 | 45,70 | 0,66% | - |
| 31.10.2024 | 46,20 | 46,20 | 45,20 | 45,40 | -1,73% | - |
| 30.10.2024 | 46,60 | 47,40 | 46,10 | 46,20 | -0,86% | - |
| 29.10.2024 | 45,90 | 46,70 | 45,60 | 46,60 | 1,53% | - |
| 28.10.2024 | 45,60 | 46,00 | 45,50 | 45,90 | 0,44% | 3,00 |
| 25.10.2024 | 45,60 | 46,20 | 45,50 | 45,70 | 0,44% | - |
| 24.10.2024 | 45,40 | 45,70 | 45,00 | 45,50 | 0,22% | - |
| 23.10.2024 | 45,80 | 46,00 | 45,10 | 45,40 | -1,09% | - |
| 22.10.2024 | 46,10 | 46,30 | 44,60 | 45,90 | -0,65% | - |
| 21.10.2024 | 46,10 | 46,70 | 45,90 | 46,20 | 0,22% | - |
| 18.10.2024 | 46,70 | 46,70 | 46,10 | 46,10 | -1,28% | - |
| 17.10.2024 | 46,70 | 47,10 | 46,60 | 46,70 | 0,00% | - |
| 16.10.2024 | 45,80 | 47,50 | 45,80 | 46,70 | 1,74% | - |
| 15.10.2024 | 45,60 | 46,50 | 45,40 | 45,90 | 0,44% | - |
| 14.10.2024 | 45,40 | 45,90 | 45,30 | 45,70 | 0,66% | - |
| 11.10.2024 | 45,00 | 45,50 | 44,90 | 45,40 | 0,67% | - |
| 10.10.2024 | 45,50 | 45,60 | 44,80 | 45,10 | -0,66% | - |
| 09.10.2024 | 44,90 | 45,70 | 44,80 | 45,40 | 0,67% | - |
| 08.10.2024 | 45,30 | 45,90 | 44,90 | 45,10 | -1,31% | - |
| 07.10.2024 | 45,90 | 46,10 | 45,50 | 45,70 | -0,44% | - |
| 04.10.2024 | 44,90 | 46,00 | 44,90 | 45,90 | 2,00% | - |
| 03.10.2024 | 45,50 | 45,70 | 44,80 | 45,00 | -1,10% | - |
| 02.10.2024 | 44,00 | 45,70 | 43,80 | 45,50 | 3,41% | - |
| 01.10.2024 | 43,30 | 44,10 | 43,10 | 44,00 | 1,38% | - |
| 30.09.2024 | 43,10 | 43,90 | 42,70 | 43,40 | 0,93% | - |
| 27.09.2024 | 42,10 | 43,30 | 41,90 | 43,00 | 2,14% | - |
| 26.09.2024 | 41,10 | 42,30 | 41,10 | 42,10 | 1,94% | - |
| 25.09.2024 | 42,10 | 42,10 | 41,10 | 41,30 | -1,90% | - |
| 24.09.2024 | 41,90 | 42,50 | 41,70 | 42,10 | 0,00% | - |
| 23.09.2024 | 41,70 | 42,10 | 41,30 | 42,10 | 0,96% | - |
| 20.09.2024 | 41,50 | 42,30 | 40,50 | 41,70 | 0,00% | - |
| 19.09.2024 | 41,90 | 42,80 | 41,30 | 41,70 | -0,95% | - |
| 18.09.2024 | 42,10 | 42,50 | 41,00 | 42,10 | 0,24% | - |
| 17.09.2024 | 41,90 | 42,50 | 41,70 | 42,00 | 0,24% | - |
| 16.09.2024 | 42,30 | 42,30 | 41,30 | 41,90 | -0,95% | - |
| 13.09.2024 | 40,70 | 42,40 | 40,70 | 42,30 | 3,42% | - |
| 12.09.2024 | 39,20 | 41,10 | 39,10 | 40,90 | 4,07% | - |
| 11.09.2024 | 39,00 | 39,30 | 38,10 | 39,30 | 0,51% | - |
| 10.09.2024 | 39,00 | 39,30 | 38,70 | 39,10 | 0,51% | - |
| 09.09.2024 | 38,90 | 39,50 | 38,10 | 38,90 | 0,00% | - |
| 06.09.2024 | 40,20 | 40,90 | 38,50 | 38,90 | -2,99% | - |
| 05.09.2024 | 43,00 | 43,10 | 37,30 | 40,10 | -6,53% | 100,00 |
| 04.09.2024 | 43,10 | 43,30 | 42,70 | 42,90 | -0,46% | - |
| 03.09.2024 | 43,70 | 43,80 | 42,90 | 43,10 | -1,37% | - |
| 02.09.2024 | 43,70 | 43,70 | 43,50 | 43,70 | 0,00% | - |
| 30.08.2024 | 43,00 | 43,90 | 43,00 | 43,70 | 1,86% | - |
| 29.08.2024 | 42,10 | 43,50 | 42,10 | 42,90 | 1,42% | - |
| 28.08.2024 | 42,30 | 42,90 | 42,10 | 42,30 | 0,24% | - |
| 27.08.2024 | 42,30 | 42,30 | 41,70 | 42,20 | -0,24% | - |
| 26.08.2024 | 41,90 | 42,70 | 41,90 | 42,30 | 0,48% | - |
| 23.08.2024 | 41,30 | 42,90 | 41,30 | 42,10 | 1,94% | - |
| 22.08.2024 | 41,30 | 41,50 | 41,10 | 41,30 | 0,00% | - |
| 21.08.2024 | 40,70 | 41,30 | 40,60 | 41,30 | 1,47% | - |
| 20.08.2024 | 41,50 | 41,50 | 40,70 | 40,70 | -1,93% | - |
| 19.08.2024 | 41,50 | 41,90 | 40,90 | 41,50 | 0,00% | - |
| 16.08.2024 | 41,70 | 41,70 | 41,30 | 41,50 | -0,48% | - |
| 15.08.2024 | 40,70 | 41,90 | 40,50 | 41,70 | 2,46% | - |
| 14.08.2024 | 41,10 | 41,10 | 40,50 | 40,70 | -0,97% | - |
| 13.08.2024 | 40,70 | 41,30 | 40,50 | 41,10 | 0,98% | - |
| 12.08.2024 | 41,50 | 41,60 | 40,50 | 40,70 | -1,93% | - |
| 09.08.2024 | 41,30 | 41,50 | 40,90 | 41,50 | 0,97% | - |
| 08.08.2024 | 40,30 | 41,30 | 40,10 | 41,10 | 1,73% | - |
| 07.08.2024 | 40,90 | 41,50 | 40,20 | 40,40 | -1,70% | - |
| 06.08.2024 | 40,30 | 41,30 | 40,10 | 41,10 | 1,48% | - |
| 05.08.2024 | 42,10 | 42,10 | 39,30 | 40,50 | -4,26% | - |
| 02.08.2024 | 43,70 | 43,70 | 41,50 | 42,30 | -3,64% | - |
| 01.08.2024 | 44,20 | 44,50 | 42,70 | 43,90 | -0,45% | - |
| 31.07.2024 | 43,80 | 44,70 | 43,50 | 44,10 | 0,00% | - |
| 30.07.2024 | 43,80 | 44,50 | 43,10 | 44,10 | 0,92% | - |
| 29.07.2024 | 43,70 | 45,60 | 43,30 | 43,70 | 0,00% | - |
| 26.07.2024 | 43,10 | 43,70 | 43,00 | 43,70 | 1,39% | - |
| 25.07.2024 | 43,10 | 43,60 | 42,90 | 43,10 | 0,00% | - |
| 24.07.2024 | 43,70 | 43,90 | 43,10 | 43,10 | -1,60% | - |
| 23.07.2024 | 43,20 | 44,10 | 43,00 | 43,80 | 1,15% | - |
| 22.07.2024 | 42,80 | 43,30 | 42,30 | 43,30 | 0,93% | - |
| 19.07.2024 | 43,30 | 43,30 | 42,70 | 42,90 | -0,92% | - |
| 18.07.2024 | 44,30 | 44,70 | 42,90 | 43,30 | -2,48% | - |
| 17.07.2024 | 44,40 | 44,90 | 43,60 | 44,40 | 0,00% | - |
| 16.07.2024 | 42,90 | 44,50 | 42,70 | 44,40 | 3,50% | - |
| 15.07.2024 | 42,30 | 43,70 | 42,30 | 42,90 | 1,42% | - |
| 12.07.2024 | 42,30 | 43,10 | 42,10 | 42,30 | 0,00% | - |
| 11.07.2024 | 41,30 | 42,50 | 41,00 | 42,30 | 2,42% | - |
| 10.07.2024 | 41,10 | 41,50 | 40,30 | 41,30 | 0,73% | - |
| 09.07.2024 | 41,30 | 41,30 | 40,70 | 41,00 | -0,73% | - |
| 08.07.2024 | 39,90 | 41,30 | 39,90 | 41,30 | 2,99% | - |
| 05.07.2024 | 39,90 | 40,10 | 39,30 | 40,10 | 0,50% | - |
| 04.07.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,25% | - |
| 03.07.2024 | 38,90 | 40,10 | 38,70 | 40,00 | 2,83% | - |
| 02.07.2024 | 37,90 | 38,90 | 37,80 | 38,90 | 2,64% | - |
| 01.07.2024 | 38,00 | 38,30 | 37,30 | 37,90 | -0,26% | - |
| 28.06.2024 | 37,40 | 38,10 | 37,30 | 38,00 | 1,60% | - |
| 27.06.2024 | 37,40 | 37,90 | 37,20 | 37,40 | -0,53% | - |
| 26.06.2024 | 38,00 | 38,20 | 37,30 | 37,60 | -1,05% | - |
| 25.06.2024 | 37,90 | 38,30 | 37,80 | 38,00 | 0,26% | - |
| 24.06.2024 | 37,40 | 38,10 | 37,20 | 37,90 | 1,34% | - |