32,400€
-12,90%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,30 | 32,40 | 32,30 | 32,40 | -0,92% | - |
| 15.10.2025 | 31,70 | 32,70 | 31,70 | 32,70 | -12,10% | - |
| 06.05.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | - |
| 22.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -3,87% | - |
| 09.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -5,73% | - |
| 07.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 13,61% | - |
| 05.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -17,16% | - |
| 20.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 4,08% | - |
| 08.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -17,65% | - |
| 15.11.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 12.11.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 10,60% | - |
| 14.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 16,67% | - |
| 10.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -9,27% | - |
| 05.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,44% | - |
| 05.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 02.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 01.08.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 31.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 30.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 25.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 19.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 18.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 17.07.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 4,95% | - |
| 12.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 10.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 8,29% | - |
| 01.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 28.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 25.06.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 24.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 14.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 13,04% | - |
| 13.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 12.06.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 07.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 06.06.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 05.06.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 04.06.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 03.06.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 31.05.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 22.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 17.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 16.05.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -5,62% | - |
| 10.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 08.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 07.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 03.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 30.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 26.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 19.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 18.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 16.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 15.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -4,49% | - |
| 11.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 05.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 04.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 03.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 28.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 25.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 15.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 11.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 8,55% | - |
| 29.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 28.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 26.02.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 13.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 12.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 01.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 2,61% | - |
| 25.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 22.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 16.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 12.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 09.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 04.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 29.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 27.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 13.12.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 12.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 11.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 01.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 30.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 28.11.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 27.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 17.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 16.11.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 15.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |