32,400€
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 31,70 | 33,30 | 31,70 | 32,40 | 5,88% | - |
| 14.10.2025 | 31,50 | 32,60 | 30,60 | 30,60 | 1,32% | - |
| 13.10.2025 | 31,40 | 32,40 | 30,20 | 30,20 | -2,58% | - |
| 10.10.2025 | 33,30 | 33,30 | 30,90 | 31,00 | 0,65% | - |
| 09.10.2025 | 33,40 | 33,50 | 30,50 | 30,80 | -1,91% | - |
| 07.10.2025 | 33,00 | 33,90 | 31,40 | 31,40 | -5,14% | - |
| 06.10.2025 | 34,70 | 35,60 | 33,00 | 33,10 | 1,53% | - |
| 03.10.2025 | 34,40 | 35,60 | 32,60 | 32,60 | -1,21% | - |
| 01.10.2025 | 34,40 | 34,80 | 33,00 | 33,00 | -4,07% | - |
| 30.09.2025 | 34,10 | 34,50 | 34,00 | 34,40 | 0,88% | - |
| 29.09.2025 | 34,40 | 34,40 | 33,70 | 34,10 | 5,25% | - |
| 26.09.2025 | 34,20 | 34,90 | 32,40 | 32,40 | -1,22% | - |
| 24.09.2025 | 34,40 | 35,00 | 32,80 | 32,80 | -3,81% | - |
| 22.09.2025 | 34,40 | 36,00 | 33,50 | 34,10 | -2,01% | - |
| 19.09.2025 | 35,00 | 35,70 | 34,70 | 34,80 | -0,85% | - |
| 18.09.2025 | 35,20 | 35,70 | 34,80 | 35,10 | -3,04% | - |
| 17.09.2025 | 35,20 | 36,30 | 34,90 | 36,20 | 0,84% | - |
| 16.09.2025 | 35,40 | 36,40 | 34,80 | 35,90 | 0,84% | - |
| 15.09.2025 | 35,40 | 36,10 | 35,10 | 35,60 | -0,84% | - |
| 11.09.2025 | 36,10 | 36,20 | 35,40 | 35,90 | 1,13% | - |
| 10.09.2025 | 36,00 | 36,30 | 34,40 | 35,50 | 2,90% | - |
| 09.09.2025 | 34,40 | 35,40 | 34,40 | 34,50 | -1,71% | - |
| 08.09.2025 | 34,30 | 35,50 | 33,70 | 35,10 | 2,63% | - |
| 05.09.2025 | 33,50 | 34,60 | 32,80 | 34,20 | 3,32% | - |
| 04.09.2025 | 34,20 | 34,70 | 31,40 | 33,10 | -3,78% | - |
| 03.09.2025 | 34,70 | 34,90 | 34,00 | 34,40 | -0,86% | - |
| 02.09.2025 | 34,90 | 35,20 | 34,20 | 34,70 | 0,58% | - |
| 01.09.2025 | 34,40 | 34,90 | 34,40 | 34,50 | -1,15% | - |
| 29.08.2025 | 34,70 | 35,80 | 34,10 | 34,90 | 0,58% | - |
| 28.08.2025 | 34,70 | 35,40 | 34,60 | 34,70 | -1,14% | - |
| 27.08.2025 | 34,70 | 35,50 | 34,60 | 35,10 | 1,45% | - |
| 26.08.2025 | 35,20 | 35,40 | 34,60 | 34,60 | -1,98% | - |
| 25.08.2025 | 35,20 | 35,90 | 35,20 | 35,30 | -0,56% | - |
| 22.08.2025 | 34,50 | 35,90 | 34,50 | 35,50 | 1,43% | - |
| 21.08.2025 | 34,20 | 35,30 | 33,90 | 35,00 | 2,04% | - |
| 20.08.2025 | 34,60 | 35,10 | 33,70 | 34,30 | -2,00% | - |
| 19.08.2025 | 34,50 | 35,00 | 34,20 | 35,00 | 1,45% | - |
| 18.08.2025 | 34,30 | 34,60 | 34,10 | 34,50 | 0,58% | - |
| 15.08.2025 | 34,20 | 34,50 | 34,00 | 34,30 | 0,29% | - |
| 14.08.2025 | 35,00 | 35,10 | 34,20 | 34,20 | -1,72% | - |
| 13.08.2025 | 33,20 | 34,80 | 33,20 | 34,80 | 1,46% | - |
| 12.08.2025 | 33,20 | 34,30 | 33,20 | 34,30 | 1,48% | - |
| 11.08.2025 | 33,60 | 34,20 | 33,00 | 33,80 | 0,30% | - |
| 08.08.2025 | 32,80 | 34,50 | 32,60 | 33,70 | 1,20% | - |
| 07.08.2025 | 32,60 | 34,30 | 32,50 | 33,30 | 0,91% | - |
| 06.08.2025 | 33,30 | 33,40 | 32,90 | 33,00 | -0,90% | - |
| 05.08.2025 | 33,60 | 34,00 | 33,30 | 33,30 | -1,19% | - |
| 04.08.2025 | 33,30 | 34,10 | 33,30 | 33,70 | 0,60% | - |
| 01.08.2025 | 34,20 | 34,40 | 33,30 | 33,50 | -2,05% | - |
| 31.07.2025 | 34,90 | 35,30 | 34,20 | 34,20 | -2,29% | - |
| 30.07.2025 | 34,20 | 35,50 | 34,10 | 35,00 | 0,86% | - |
| 29.07.2025 | 34,20 | 35,00 | 34,10 | 34,70 | 0,00% | - |
| 28.07.2025 | 33,90 | 34,80 | 33,70 | 34,70 | 2,66% | - |
| 25.07.2025 | 33,80 | 34,20 | 33,10 | 33,80 | -0,88% | - |
| 24.07.2025 | 34,50 | 34,90 | 34,00 | 34,10 | -0,87% | - |
| 23.07.2025 | 34,90 | 35,00 | 34,30 | 34,40 | -0,58% | - |
| 22.07.2025 | 35,30 | 35,50 | 34,10 | 34,60 | 1,47% | - |
| 21.07.2025 | 34,80 | 35,50 | 34,00 | 34,10 | -0,58% | - |
| 18.07.2025 | 35,80 | 35,90 | 34,20 | 34,30 | -2,00% | - |
| 17.07.2025 | 36,10 | 36,10 | 34,80 | 35,00 | 0,29% | - |
| 16.07.2025 | 36,20 | 36,30 | 34,20 | 34,90 | -2,79% | - |
| 15.07.2025 | 36,80 | 37,40 | 35,60 | 35,90 | -2,71% | - |
| 14.07.2025 | 37,00 | 37,60 | 35,90 | 36,90 | 0,00% | - |
| 11.07.2025 | 37,80 | 37,80 | 36,50 | 36,90 | -2,12% | - |
| 10.07.2025 | 37,20 | 37,90 | 36,60 | 37,70 | 1,34% | - |
| 09.07.2025 | 36,50 | 37,30 | 36,40 | 37,20 | 1,09% | - |
| 08.07.2025 | 36,90 | 37,10 | 35,90 | 36,80 | 1,10% | - |
| 07.07.2025 | 37,40 | 37,60 | 36,10 | 36,40 | -2,67% | - |
| 04.07.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -0,27% | - |
| 03.07.2025 | 37,20 | 37,70 | 37,20 | 37,50 | 0,81% | - |
| 02.07.2025 | 38,00 | 38,00 | 36,50 | 37,20 | -0,53% | - |
| 01.07.2025 | 38,40 | 38,40 | 37,10 | 37,40 | -2,60% | - |
| 30.06.2025 | 38,90 | 39,40 | 37,90 | 38,40 | -1,79% | - |
| 27.06.2025 | 37,00 | 39,80 | 37,00 | 39,10 | 0,00% | - |
| 26.06.2025 | 37,30 | 39,20 | 37,00 | 39,10 | 2,89% | - |
| 25.06.2025 | 37,20 | 38,20 | 36,30 | 38,00 | 2,43% | - |
| 24.06.2025 | 36,60 | 38,60 | 36,50 | 37,10 | -3,89% | 200,00 |
| 23.06.2025 | 38,60 | 39,30 | 37,40 | 38,60 | 1,05% | - |
| 20.06.2025 | 36,00 | 39,10 | 36,00 | 38,20 | 3,24% | - |
| 19.06.2025 | 36,30 | 37,20 | 36,10 | 37,00 | -0,54% | - |
| 18.06.2025 | 35,40 | 38,10 | 35,20 | 37,20 | 4,49% | - |
| 17.06.2025 | 32,10 | 36,90 | 32,00 | 35,60 | 10,90% | - |
| 16.06.2025 | 31,80 | 33,50 | 31,20 | 32,10 | -2,73% | - |
| 13.06.2025 | 32,00 | 34,00 | 32,00 | 33,00 | -1,79% | - |
| 12.06.2025 | 33,80 | 34,20 | 33,40 | 33,60 | -1,75% | - |
| 11.06.2025 | 34,50 | 35,00 | 34,00 | 34,20 | -0,87% | - |
| 10.06.2025 | 32,40 | 35,20 | 32,40 | 34,50 | 2,37% | - |
| 09.06.2025 | 33,60 | 34,10 | 33,50 | 33,70 | 0,00% | - |
| 06.06.2025 | 32,00 | 34,30 | 32,00 | 33,70 | 0,30% | - |
| 05.06.2025 | 32,40 | 34,10 | 32,40 | 33,60 | -1,18% | - |
| 04.06.2025 | 32,60 | 34,40 | 32,60 | 34,00 | -0,87% | - |
| 03.06.2025 | 32,40 | 34,50 | 32,40 | 34,30 | 0,59% | - |
| 02.06.2025 | 33,00 | 34,90 | 33,00 | 34,10 | -1,45% | - |
| 30.05.2025 | 33,20 | 35,30 | 33,20 | 34,60 | 0,29% | - |
| 29.05.2025 | 37,30 | 37,70 | 34,10 | 34,50 | -2,82% | - |
| 28.05.2025 | 37,00 | 37,30 | 34,90 | 35,50 | -1,11% | - |
| 27.05.2025 | 36,60 | 37,20 | 35,10 | 35,90 | -2,97% | - |
| 26.05.2025 | 36,60 | 37,10 | 35,80 | 37,00 | 3,06% | - |
| 23.05.2025 | 37,60 | 37,70 | 34,90 | 35,90 | -2,18% | - |
| 22.05.2025 | 37,90 | 38,00 | 36,00 | 36,70 | -1,08% | - |