38,600€
2,66%
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 | 38,50 | 39,00 | 37,60 | 37,70 | 0,27% | - |
| 24.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 23.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 22.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 17.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 16.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 15.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 14.04.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 11.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | - |
| 10.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 9,09% | - |
| 09.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 08.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 07.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -6,12% | - |
| 04.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,97% | - |
| 03.04.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 02.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 01.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 31.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 28.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 27.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 26.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 25.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 24.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 21.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 19.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 18.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 17.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 14.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -6,54% | - |
| 12.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 10.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 5,47% | - |
| 07.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 14,86% | - |
| 06.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 05.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 04.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -4,19% | - |
| 03.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 28.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 27.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 26.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 25.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 24.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 21.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 20.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 19.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 17.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 14.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 13.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 12.02.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,51% | 6,00 |
| 11.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 10.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 07.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 06.02.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 05.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 04.02.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 03.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 31.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 30.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 29.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 28.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,52% | - |
| 27.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 24.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -3,41% | - |
| 23.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 22.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 21.01.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | 1,00 |
| 20.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 17.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 16.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 15.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 14.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 2,00 |
| 13.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 10.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 09.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 08.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 07.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 06.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 03.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 02.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 30.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 23.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 20.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 19.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 18.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 16.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 13.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 12.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 11.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 09.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 06.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -6,84% | - |
| 05.12.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 04.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 03.12.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,43% | - |
| 02.12.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 29.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 28.11.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 27.11.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |