38,300€
0,26%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 38,20 | 39,00 | 37,60 | 38,10 | -0,52% | - |
| 24.04.2025 | 37,40 | 38,60 | 37,40 | 38,30 | 1,06% | - |
| 23.04.2025 | 38,00 | 39,00 | 37,60 | 37,90 | 1,07% | - |
| 22.04.2025 | 36,30 | 37,80 | 36,30 | 37,50 | -0,53% | - |
| 17.04.2025 | 37,60 | 38,00 | 36,70 | 37,70 | 1,07% | - |
| 16.04.2025 | 37,30 | 37,90 | 36,60 | 37,30 | -1,58% | - |
| 15.04.2025 | 37,40 | 38,80 | 37,40 | 37,90 | 0,53% | - |
| 14.04.2025 | 37,20 | 38,30 | 37,10 | 37,70 | 0,53% | - |
| 11.04.2025 | 37,10 | 37,90 | 35,90 | 37,50 | 1,63% | - |
| 10.04.2025 | 38,90 | 39,10 | 36,00 | 36,90 | -5,63% | - |
| 09.04.2025 | 35,30 | 39,60 | 34,90 | 39,10 | 7,71% | - |
| 08.04.2025 | 37,40 | 38,30 | 35,90 | 36,30 | -2,68% | - |
| 07.04.2025 | 37,00 | 39,00 | 36,20 | 37,30 | -3,12% | - |
| 04.04.2025 | 39,30 | 39,50 | 37,40 | 38,50 | -2,53% | - |
| 03.04.2025 | 40,60 | 40,70 | 39,20 | 39,50 | -5,73% | - |
| 02.04.2025 | 41,70 | 42,00 | 41,00 | 41,90 | 0,48% | - |
| 01.04.2025 | 40,80 | 42,00 | 40,60 | 41,70 | 1,71% | - |
| 31.03.2025 | 40,60 | 41,60 | 40,40 | 41,00 | -0,97% | - |
| 28.03.2025 | 41,40 | 45,25 | 40,60 | 41,40 | -1,43% | - |
| 27.03.2025 | 41,40 | 53,55 | 41,00 | 42,00 | 1,94% | - |
| 26.03.2025 | 41,10 | 53,35 | 40,80 | 41,20 | -8,95% | - |
| 25.03.2025 | 41,60 | 46,25 | 40,80 | 45,25 | 9,30% | - |
| 24.03.2025 | 41,30 | 46,55 | 40,90 | 41,40 | 0,24% | - |
| 21.03.2025 | 41,10 | 45,55 | 40,20 | 41,30 | -0,96% | - |
| 20.03.2025 | 41,20 | 52,95 | 40,80 | 41,70 | 2,21% | - |
| 19.03.2025 | 40,90 | 45,10 | 40,00 | 40,80 | 0,25% | - |
| 18.03.2025 | 40,70 | 45,10 | 40,20 | 40,70 | -0,25% | - |
| 17.03.2025 | 40,20 | 41,50 | 40,00 | 40,80 | -0,49% | - |
| 14.03.2025 | 40,40 | 41,30 | 40,20 | 41,00 | 1,23% | - |
| 13.03.2025 | 40,40 | 45,35 | 39,60 | 40,50 | -10,10% | - |
| 12.03.2025 | 42,90 | 45,05 | 40,20 | 45,05 | -17,87% | - |
| 11.03.2025 | 42,60 | 54,85 | 41,60 | 54,85 | 28,45% | - |
| 10.03.2025 | 42,50 | 43,80 | 42,00 | 42,70 | -0,23% | - |
| 07.03.2025 | 40,50 | 43,20 | 39,80 | 42,80 | 5,68% | - |
| 06.03.2025 | 34,80 | 41,20 | 34,70 | 40,50 | 15,38% | - |
| 05.03.2025 | 35,90 | 35,90 | 34,60 | 35,10 | -2,23% | - |
| 04.03.2025 | 36,70 | 36,70 | 35,40 | 35,90 | -1,64% | - |
| 03.03.2025 | 38,00 | 38,40 | 36,40 | 36,50 | -5,19% | - |
| 28.02.2025 | 37,30 | 38,60 | 37,20 | 38,50 | 3,22% | - |
| 27.02.2025 | 37,30 | 37,80 | 37,00 | 37,30 | 0,00% | - |
| 26.02.2025 | 38,10 | 38,60 | 36,80 | 37,30 | -2,10% | - |
| 25.02.2025 | 37,80 | 38,60 | 37,80 | 38,10 | 0,00% | - |
| 24.02.2025 | 37,70 | 38,60 | 37,30 | 38,10 | 1,06% | - |
| 21.02.2025 | 38,10 | 38,70 | 37,40 | 37,70 | -1,05% | - |
| 20.02.2025 | 38,50 | 38,60 | 37,60 | 38,10 | -1,55% | - |
| 19.02.2025 | 38,20 | 39,00 | 38,00 | 38,70 | 0,52% | - |
| 18.02.2025 | 39,00 | 39,20 | 38,00 | 38,50 | -1,03% | - |
| 17.02.2025 | 38,40 | 38,90 | 38,40 | 38,90 | 0,52% | - |
| 14.02.2025 | 38,70 | 39,00 | 38,20 | 38,70 | 0,52% | - |
| 13.02.2025 | 38,20 | 39,40 | 38,20 | 38,50 | 0,00% | - |
| 12.02.2025 | 39,20 | 39,50 | 38,20 | 38,50 | -2,53% | - |
| 11.02.2025 | 38,80 | 40,20 | 38,80 | 39,50 | 0,25% | - |
| 10.02.2025 | 39,10 | 39,50 | 38,80 | 39,40 | 1,29% | - |
| 07.02.2025 | 39,90 | 40,20 | 38,80 | 38,90 | -2,51% | - |
| 06.02.2025 | 40,20 | 41,00 | 39,40 | 39,90 | -1,48% | - |
| 05.02.2025 | 40,70 | 41,20 | 40,20 | 40,50 | -0,98% | - |
| 04.02.2025 | 40,10 | 41,20 | 39,60 | 40,90 | 2,00% | - |
| 03.02.2025 | 39,00 | 41,20 | 38,80 | 40,10 | 1,52% | - |
| 31.01.2025 | 39,60 | 40,10 | 39,00 | 39,50 | -1,00% | - |
| 30.01.2025 | 39,30 | 40,40 | 39,00 | 39,90 | 1,53% | - |
| 29.01.2025 | 39,30 | 39,80 | 39,00 | 39,30 | 0,00% | - |
| 28.01.2025 | 40,00 | 40,60 | 39,00 | 39,30 | -2,48% | - |
| 27.01.2025 | 39,70 | 40,60 | 39,00 | 40,30 | 1,00% | - |
| 24.01.2025 | 39,40 | 40,20 | 39,40 | 39,90 | 0,00% | - |
| 23.01.2025 | 41,10 | 41,50 | 39,60 | 39,90 | -2,92% | - |
| 22.01.2025 | 42,60 | 42,80 | 41,00 | 41,10 | -3,75% | - |
| 21.01.2025 | 42,20 | 43,20 | 42,20 | 42,70 | 0,71% | - |
| 20.01.2025 | 42,40 | 42,70 | 42,30 | 42,40 | -1,17% | - |
| 17.01.2025 | 42,50 | 43,20 | 42,20 | 42,90 | 1,66% | - |
| 16.01.2025 | 42,10 | 42,70 | 41,70 | 42,20 | 0,24% | - |
| 15.01.2025 | 40,80 | 42,60 | 40,80 | 42,10 | 2,43% | - |
| 14.01.2025 | 41,00 | 41,70 | 40,20 | 41,10 | -0,48% | - |
| 13.01.2025 | 40,80 | 41,60 | 40,70 | 41,30 | 0,49% | - |
| 10.01.2025 | 41,40 | 41,70 | 40,60 | 41,10 | -0,96% | - |
| 09.01.2025 | 41,20 | 41,50 | 41,20 | 41,50 | 0,00% | - |
| 08.01.2025 | 40,40 | 41,60 | 40,20 | 41,50 | 1,97% | - |
| 07.01.2025 | 40,20 | 41,00 | 40,20 | 40,70 | 0,00% | - |
| 06.01.2025 | 41,40 | 41,90 | 40,60 | 40,70 | -2,40% | - |
| 03.01.2025 | 41,80 | 42,30 | 40,80 | 41,70 | -0,95% | - |
| 02.01.2025 | 42,30 | 43,20 | 41,80 | 42,10 | 0,24% | - |
| 30.12.2024 | 42,50 | 42,60 | 42,00 | 42,00 | -1,64% | - |
| 27.12.2024 | 42,80 | 43,60 | 42,00 | 42,70 | -0,47% | - |
| 23.12.2024 | 42,70 | 43,00 | 42,00 | 42,90 | 0,94% | - |
| 20.12.2024 | 42,70 | 43,20 | 42,10 | 42,50 | -1,16% | - |
| 19.12.2024 | 43,00 | 43,50 | 42,20 | 43,00 | -0,23% | - |
| 18.12.2024 | 43,20 | 44,00 | 42,60 | 43,10 | -0,92% | - |
| 17.12.2024 | 43,20 | 43,90 | 42,80 | 43,50 | 0,00% | - |
| 16.12.2024 | 43,60 | 44,10 | 42,80 | 43,50 | -0,23% | - |
| 13.12.2024 | 43,90 | 44,30 | 43,20 | 43,60 | -0,68% | - |
| 12.12.2024 | 44,10 | 44,60 | 43,80 | 43,90 | -0,90% | - |
| 11.12.2024 | 43,40 | 45,00 | 43,40 | 44,30 | 1,37% | - |
| 10.12.2024 | 43,60 | 44,10 | 42,90 | 43,70 | 0,00% | - |
| 09.12.2024 | 43,00 | 44,80 | 43,00 | 43,70 | 0,92% | - |
| 06.12.2024 | 43,40 | 44,40 | 43,00 | 43,30 | -1,59% | - |
| 05.12.2024 | 46,60 | 47,40 | 43,00 | 44,00 | -6,58% | - |
| 04.12.2024 | 47,60 | 48,00 | 46,60 | 47,10 | -0,84% | - |
| 03.12.2024 | 48,00 | 48,80 | 47,20 | 47,50 | -1,66% | - |
| 02.12.2024 | 49,40 | 50,40 | 48,20 | 48,30 | -2,42% | - |
| 29.11.2024 | 49,60 | 51,60 | 48,80 | 49,50 | -0,40% | - |
| 28.11.2024 | 49,40 | 49,70 | 49,40 | 49,70 | 0,00% | - |