36,500€
-0,82%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 36,70 | 36,70 | 36,50 | 36,50 | -0,82% | - |
| 03.07.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 02.07.2025 | 37,10 | 37,10 | 37,00 | 37,00 | -0,54% | - |
| 01.07.2025 | 37,90 | 37,90 | 37,20 | 37,20 | -2,36% | - |
| 30.06.2025 | 38,70 | 38,80 | 38,00 | 38,10 | -2,06% | - |
| 27.06.2025 | 38,70 | 39,20 | 38,20 | 38,90 | 4,85% | - |
| 26.06.2025 | 37,10 | 37,10 | 37,00 | 37,10 | 0,00% | - |
| 25.06.2025 | 37,10 | 37,60 | 37,10 | 37,10 | -0,54% | - |
| 24.06.2025 | 38,10 | 38,20 | 37,20 | 37,30 | -0,53% | - |
| 23.06.2025 | 37,60 | 38,40 | 37,50 | 37,50 | -1,32% | - |
| 20.06.2025 | 36,80 | 38,60 | 36,80 | 38,00 | 3,54% | - |
| 19.06.2025 | 37,00 | 37,00 | 36,70 | 36,70 | 0,55% | - |
| 18.06.2025 | 35,40 | 37,10 | 35,10 | 36,50 | 3,99% | - |
| 17.06.2025 | 32,40 | 36,30 | 32,40 | 35,10 | 6,69% | - |
| 13.06.2025 | 33,00 | 33,30 | 32,80 | 32,90 | -1,20% | - |
| 12.06.2025 | 33,80 | 33,80 | 33,00 | 33,30 | -2,35% | - |
| 11.06.2025 | 34,40 | 34,70 | 34,10 | 34,10 | -0,58% | - |
| 10.06.2025 | 33,40 | 34,30 | 33,30 | 34,30 | 2,39% | - |
| 09.06.2025 | 33,50 | 33,90 | 33,20 | 33,50 | -0,59% | - |
| 06.06.2025 | 33,40 | 34,10 | 33,30 | 33,70 | 0,60% | - |
| 05.06.2025 | 33,60 | 33,80 | 32,90 | 33,50 | -1,18% | - |
| 04.06.2025 | 34,00 | 34,20 | 33,50 | 33,90 | 0,00% | - |
| 03.06.2025 | 33,70 | 34,10 | 33,40 | 33,90 | 0,00% | - |
| 02.06.2025 | 34,10 | 34,50 | 33,40 | 33,90 | -1,17% | - |
| 30.05.2025 | 34,70 | 34,90 | 34,00 | 34,30 | -2,28% | - |
| 29.05.2025 | 36,10 | 36,10 | 34,80 | 35,10 | -1,13% | - |
| 28.05.2025 | 35,90 | 36,20 | 35,30 | 35,50 | -0,84% | - |
| 27.05.2025 | 36,30 | 36,50 | 35,80 | 35,80 | -1,10% | - |
| 26.05.2025 | 36,10 | 36,30 | 36,10 | 36,20 | 1,40% | - |
| 23.05.2025 | 36,20 | 36,30 | 35,40 | 35,70 | -2,19% | - |
| 22.05.2025 | 36,80 | 37,10 | 36,30 | 36,50 | -3,18% | - |
| 21.05.2025 | 37,90 | 38,20 | 37,20 | 37,70 | -3,08% | - |
| 20.05.2025 | 38,80 | 39,30 | 38,50 | 38,90 | -0,26% | - |
| 19.05.2025 | 38,90 | 39,20 | 38,00 | 39,00 | 0,52% | - |
| 16.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 15.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 14.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 13.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 12.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 09.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 08.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 07.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 06.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 05.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 02.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 30.04.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 29.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 28.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 25.04.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 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% | - |