33,300€
-13,28%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 6,67% | - |
| 22.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 09.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -11,06% | - |
| 07.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 12,43% | - |
| 05.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -16,11% | - |
| 20.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 08.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -17,89% | - |
| 15.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 12.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 10,27% | - |
| 15.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 16,67% | - |
| 10.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -9,43% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 05.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -4,67% | - |
| 02.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 01.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 31.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 30.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 29.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 19.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 18.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 17.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 12.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 10.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 8,02% | - |
| 01.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 28.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 25.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 24.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 14.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 13,25% | - |
| 13.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 12.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 07.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 06.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 05.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 04.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 03.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 31.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 22.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 17.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 16.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 10.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 08.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 07.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 30.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 26.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 19.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 18.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 16.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 15.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 11.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 05.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 04.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 03.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 28.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 25.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 20.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 15.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 14.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 12.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 11.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 12,16% | - |
| 29.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 12.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 01.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 26.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 24.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 22.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 18.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 16.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 12.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 09.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 08.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 04.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 03.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 29.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 27.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 13.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 12.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 11.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 01.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 30.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 29.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 28.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 27.11.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 17.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 15.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 14.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 10.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 03.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 02.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |