38,800€
-3,48%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 40,50 | 2.060,00 | 38,80 | 2.060,00 | 4.973,89% | 400,00 |
| 13.03.2025 | 39,40 | 2.060,00 | 39,20 | 40,60 | -1,93% | - |
| 12.03.2025 | 43,00 | 2.060,00 | 39,70 | 41,40 | -3,94% | - |
| 11.03.2025 | 41,00 | 47,45 | 41,00 | 43,10 | -0,46% | - |
| 10.03.2025 | 42,60 | 43,60 | 41,30 | 43,30 | 1,64% | - |
| 07.03.2025 | 40,60 | 43,30 | 39,20 | 42,60 | 5,19% | 40,00 |
| 06.03.2025 | 34,90 | 41,90 | 33,60 | 40,50 | 12,81% | - |
| 05.03.2025 | 35,50 | 36,10 | 34,30 | 35,90 | -0,28% | - |
| 04.03.2025 | 35,40 | 37,10 | 35,20 | 36,00 | 0,28% | - |
| 03.03.2025 | 38,10 | 38,80 | 35,80 | 35,90 | -4,77% | - |
| 28.02.2025 | 37,40 | 39,30 | 36,70 | 37,70 | 0,80% | - |
| 27.02.2025 | 37,20 | 38,40 | 36,50 | 37,40 | 0,81% | - |
| 26.02.2025 | 38,20 | 38,90 | 36,30 | 37,10 | -2,37% | - |
| 25.02.2025 | 38,30 | 39,40 | 37,20 | 38,00 | -0,78% | - |
| 24.02.2025 | 37,70 | 38,70 | 37,40 | 38,30 | 0,79% | - |
| 21.02.2025 | 38,10 | 38,70 | 37,20 | 38,00 | 1,88% | - |
| 20.02.2025 | 38,60 | 39,30 | 37,30 | 37,30 | -4,11% | - |
| 19.02.2025 | 37,00 | 39,30 | 37,00 | 38,90 | 0,52% | - |
| 18.02.2025 | 37,20 | 39,30 | 37,20 | 38,70 | -0,51% | - |
| 17.02.2025 | 38,90 | 38,90 | 38,80 | 38,90 | 0,52% | - |
| 14.02.2025 | 38,70 | 39,80 | 38,50 | 38,70 | 0,26% | - |
| 13.02.2025 | 36,80 | 39,70 | 36,80 | 38,60 | -2,03% | - |
| 12.02.2025 | 38,00 | 39,80 | 37,70 | 39,40 | -0,76% | - |
| 11.02.2025 | 37,60 | 40,80 | 37,60 | 39,70 | -0,25% | - |
| 10.02.2025 | 37,40 | 40,10 | 37,40 | 39,80 | 1,79% | - |
| 07.02.2025 | 40,00 | 40,80 | 38,20 | 39,10 | -2,25% | - |
| 06.02.2025 | 40,60 | 40,90 | 39,50 | 40,00 | -1,48% | - |
| 05.02.2025 | 40,70 | 41,60 | 40,00 | 40,60 | -1,22% | - |
| 04.02.2025 | 39,60 | 41,80 | 39,30 | 41,10 | 1,48% | - |
| 03.02.2025 | 40,20 | 41,60 | 38,50 | 40,50 | 2,27% | - |
| 31.01.2025 | 38,20 | 40,50 | 38,20 | 39,60 | 1,02% | - |
| 30.01.2025 | 39,50 | 40,90 | 38,60 | 39,20 | -0,51% | - |
| 29.01.2025 | 39,80 | 40,20 | 38,70 | 39,40 | -0,51% | - |
| 28.01.2025 | 40,60 | 40,70 | 38,80 | 39,60 | -1,98% | - |
| 27.01.2025 | 40,70 | 41,00 | 39,60 | 40,40 | 1,25% | - |
| 24.01.2025 | 40,80 | 41,00 | 38,90 | 39,90 | -0,50% | - |
| 23.01.2025 | 41,60 | 41,60 | 40,00 | 40,10 | -2,67% | - |
| 22.01.2025 | 42,50 | 42,80 | 40,30 | 41,20 | -3,51% | - |
| 21.01.2025 | 42,50 | 43,90 | 41,80 | 42,70 | 0,95% | - |
| 20.01.2025 | 42,80 | 42,90 | 42,20 | 42,30 | 3,68% | - |
| 17.01.2025 | 40,80 | 44,00 | 40,80 | 40,80 | -4,00% | - |
| 16.01.2025 | 40,40 | 43,30 | 40,40 | 42,50 | 0,95% | - |
| 15.01.2025 | 39,60 | 43,00 | 39,60 | 42,10 | 0,48% | - |
| 14.01.2025 | 41,10 | 42,10 | 39,70 | 41,90 | -0,48% | - |
| 13.01.2025 | 39,60 | 42,50 | 39,60 | 42,10 | 4,47% | - |
| 10.01.2025 | 40,00 | 42,40 | 40,00 | 40,30 | -2,18% | - |
| 09.01.2025 | 39,80 | 42,00 | 39,80 | 41,20 | -1,67% | - |
| 08.01.2025 | 41,10 | 41,90 | 40,60 | 41,90 | 2,44% | - |
| 07.01.2025 | 39,20 | 41,40 | 39,20 | 40,90 | 0,25% | - |
| 06.01.2025 | 40,00 | 42,10 | 40,00 | 40,80 | -2,39% | - |
| 03.01.2025 | 40,80 | 42,80 | 40,30 | 41,80 | -1,42% | - |
| 02.01.2025 | 40,60 | 43,30 | 40,60 | 42,40 | -0,24% | - |
| 30.12.2024 | 41,00 | 42,60 | 41,00 | 42,50 | 0,00% | - |
| 27.12.2024 | 43,10 | 44,40 | 41,40 | 42,50 | -0,70% | - |
| 23.12.2024 | 40,80 | 43,80 | 40,80 | 42,80 | 0,71% | - |
| 20.12.2024 | 42,70 | 43,80 | 41,50 | 42,50 | -0,93% | - |
| 19.12.2024 | 42,90 | 44,30 | 41,70 | 42,90 | 1,90% | - |
| 18.12.2024 | 43,50 | 44,70 | 41,80 | 42,10 | -3,22% | - |
| 17.12.2024 | 43,80 | 44,40 | 42,10 | 43,50 | -2,25% | - |
| 16.12.2024 | 42,20 | 44,60 | 42,20 | 44,50 | 5,95% | 5,00 |
| 13.12.2024 | 44,10 | 44,80 | 42,00 | 42,00 | -4,33% | - |
| 12.12.2024 | 44,10 | 45,10 | 43,10 | 43,90 | -1,13% | - |
| 11.12.2024 | 41,80 | 45,70 | 41,80 | 44,40 | 0,00% | - |
| 10.12.2024 | 43,60 | 44,50 | 42,40 | 44,40 | 3,50% | - |
| 09.12.2024 | 41,60 | 45,40 | 41,60 | 42,90 | -0,69% | - |
| 06.12.2024 | 42,00 | 45,20 | 42,00 | 43,20 | -3,14% | - |
| 05.12.2024 | 45,20 | 47,10 | 42,40 | 44,60 | -5,31% | - |
| 04.12.2024 | 46,00 | 48,95 | 46,00 | 47,10 | -0,63% | - |
| 03.12.2024 | 48,00 | 49,40 | 46,50 | 47,40 | -4,44% | - |
| 02.12.2024 | 47,80 | 50,80 | 47,60 | 49,60 | -0,90% | - |
| 29.11.2024 | 49,55 | 2.525,16 | 35,95 | 50,05 | 0,81% | - |
| 28.11.2024 | 49,90 | 50,00 | 49,65 | 49,65 | 0,00% | - |
| 27.11.2024 | 50,55 | 51,75 | 49,05 | 49,65 | -3,59% | - |
| 26.11.2024 | 48,80 | 54,50 | 48,80 | 51,50 | 1,48% | - |
| 25.11.2024 | 47,80 | 52,25 | 47,80 | 50,75 | 1,30% | - |
| 22.11.2024 | 49,50 | 51,25 | 49,00 | 50,10 | 2,45% | - |
| 21.11.2024 | 48,50 | 49,00 | 46,70 | 48,90 | 2,95% | - |
| 20.11.2024 | 49,70 | 49,70 | 46,20 | 47,50 | 0,85% | - |
| 19.11.2024 | 47,40 | 48,85 | 46,30 | 47,10 | -1,46% | - |
| 18.11.2024 | 49,30 | 49,30 | 47,80 | 47,80 | -2,25% | - |
| 15.11.2024 | 48,00 | 51,25 | 47,90 | 48,90 | -2,20% | - |
| 14.11.2024 | 48,00 | 51,25 | 48,00 | 50,00 | 0,00% | - |
| 13.11.2024 | 48,00 | 51,75 | 48,00 | 50,00 | 0,20% | - |
| 12.11.2024 | 48,00 | 51,75 | 48,00 | 49,90 | -0,20% | - |
| 11.11.2024 | 48,65 | 51,00 | 48,65 | 50,00 | 2,25% | - |
| 08.11.2024 | 46,40 | 48,90 | 46,40 | 48,90 | 1,45% | - |
| 07.11.2024 | 47,40 | 48,90 | 47,30 | 48,20 | -1,43% | - |
| 06.11.2024 | 46,10 | 49,75 | 46,00 | 48,90 | 7,47% | - |
| 05.11.2024 | 43,60 | 46,00 | 43,60 | 45,50 | 0,00% | - |
| 04.11.2024 | 45,60 | 46,30 | 45,20 | 45,50 | -0,87% | - |
| 01.11.2024 | 43,60 | 2.060,00 | 43,60 | 45,90 | 1,77% | - |
| 31.10.2024 | 44,40 | 2.060,00 | 44,40 | 45,10 | -0,22% | - |
| 30.10.2024 | 44,80 | 2.060,00 | 44,80 | 45,20 | -0,66% | - |
| 29.10.2024 | 45,90 | 48,05 | 44,90 | 45,50 | -0,87% | - |
| 28.10.2024 | 45,70 | 2.060,00 | 45,60 | 45,90 | 0,66% | - |
| 25.10.2024 | 43,80 | 46,20 | 43,80 | 45,60 | -0,22% | - |
| 24.10.2024 | 43,60 | 45,80 | 43,60 | 45,70 | 0,66% | - |
| 23.10.2024 | 46,00 | 46,20 | 45,20 | 45,40 | -1,09% | - |
| 22.10.2024 | 44,20 | 47,10 | 42,60 | 45,90 | -0,86% | - |
| 21.10.2024 | 44,40 | 46,70 | 44,40 | 46,30 | 0,00% | - |