39,066$
-0,96%
Echtzeit-Aktienkurs WILEY(JOHN)+SONS A DL 1
Bid:
Ask:
Aktienkurse zur WILEY(JOHN)+SONS A DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,51 | 39,56 | 38,45 | 39,06 | -0,99% | - |
| 24.07.2025 | 39,82 | 39,92 | 39,45 | 39,45 | -1,39% | - |
| 23.07.2025 | 40,58 | 40,58 | 39,74 | 40,00 | -0,10% | - |
| 22.07.2025 | 39,39 | 40,43 | 39,32 | 40,05 | 1,86% | - |
| 21.07.2025 | 39,44 | 39,71 | 39,20 | 39,32 | 0,25% | - |
| 18.07.2025 | 39,91 | 40,08 | 39,19 | 39,22 | -1,67% | - |
| 17.07.2025 | 40,27 | 40,54 | 39,82 | 39,89 | -0,52% | - |
| 16.07.2025 | 41,02 | 41,02 | 39,56 | 40,09 | -1,98% | - |
| 15.07.2025 | 42,43 | 43,04 | 40,90 | 40,90 | -3,60% | - |
| 14.07.2025 | 42,51 | 42,51 | 41,94 | 42,43 | -0,73% | - |
| 11.07.2025 | 43,23 | 43,26 | 42,51 | 42,74 | -1,92% | - |
| 10.07.2025 | 42,97 | 44,13 | 42,97 | 43,58 | 1,59% | - |
| 09.07.2025 | 42,26 | 42,96 | 42,26 | 42,90 | 0,70% | - |
| 08.07.2025 | 41,79 | 42,79 | 41,74 | 42,60 | 1,45% | - |
| 07.07.2025 | 42,83 | 43,30 | 41,91 | 41,99 | -2,99% | - |
| 03.07.2025 | 43,30 | 43,47 | 43,15 | 43,29 | -0,32% | - |
| 02.07.2025 | 43,51 | 43,77 | 43,11 | 43,42 | -0,03% | - |
| 01.07.2025 | 44,29 | 44,37 | 43,35 | 43,44 | -2,98% | - |
| 30.06.2025 | 45,69 | 45,69 | 44,39 | 44,77 | -1,02% | - |
| 27.06.2025 | 45,31 | 45,86 | 44,80 | 45,23 | 0,12% | - |
| 26.06.2025 | 44,10 | 45,19 | 43,97 | 45,18 | 4,17% | - |
| 25.06.2025 | 43,09 | 43,69 | 42,81 | 43,37 | 0,70% | - |
| 24.06.2025 | 43,94 | 44,37 | 42,93 | 43,06 | -1,78% | - |
| 23.06.2025 | 43,23 | 44,31 | 43,03 | 43,84 | 1,23% | - |
| 20.06.2025 | 42,98 | 44,37 | 42,95 | 43,31 | 1,62% | - |
| 18.06.2025 | 40,55 | 42,96 | 40,50 | 42,62 | 4,55% | - |
| 17.06.2025 | 40,25 | 41,89 | 38,38 | 40,77 | 10,13% | - |
| 16.06.2025 | 38,08 | 38,08 | 36,55 | 37,02 | -1,72% | - |
| 13.06.2025 | 38,14 | 38,31 | 37,61 | 37,66 | -2,31% | - |
| 12.06.2025 | 39,08 | 39,11 | 38,45 | 38,55 | -1,15% | - |
| 11.06.2025 | 39,45 | 39,73 | 39,00 | 39,00 | -0,80% | - |
| 10.06.2025 | 38,42 | 39,36 | 38,38 | 39,32 | 2,92% | - |
| 09.06.2025 | 38,45 | 38,45 | 38,09 | 38,20 | 0,23% | - |
| 06.06.2025 | 38,47 | 38,65 | 38,02 | 38,11 | -0,11% | - |
| 05.06.2025 | 38,40 | 38,59 | 37,88 | 38,16 | -1,00% | - |
| 04.06.2025 | 38,76 | 38,90 | 38,37 | 38,54 | -0,24% | - |
| 03.06.2025 | 38,62 | 38,74 | 38,04 | 38,63 | -0,03% | - |
| 02.06.2025 | 39,04 | 39,27 | 38,22 | 38,65 | -1,07% | - |
| 30.05.2025 | 39,39 | 39,45 | 38,57 | 39,06 | -0,59% | - |
| 29.05.2025 | 40,33 | 40,58 | 39,26 | 39,29 | -2,12% | - |
| 28.05.2025 | 40,45 | 40,73 | 40,10 | 40,14 | -1,49% | - |
| 27.05.2025 | 41,22 | 41,22 | 40,42 | 40,75 | -0,27% | - |
| 23.05.2025 | 40,53 | 40,90 | 40,16 | 40,87 | -0,50% | - |
| 22.05.2025 | 41,57 | 41,69 | 41,00 | 41,07 | -1,47% | - |
| 21.05.2025 | 42,88 | 43,01 | 41,64 | 41,68 | -3,69% | - |
| 20.05.2025 | 43,81 | 44,03 | 43,24 | 43,28 | -1,12% | - |
| 19.05.2025 | 43,53 | 43,90 | 42,90 | 43,77 | -0,51% | - |
| 16.05.2025 | 43,98 | 44,24 | 43,64 | 43,99 | 0,70% | - |
| 15.05.2025 | 42,93 | 43,91 | 42,92 | 43,69 | 1,54% | - |
| 14.05.2025 | 43,35 | 43,48 | 42,93 | 43,02 | -0,83% | - |
| 13.05.2025 | 43,68 | 44,39 | 43,11 | 43,38 | -0,65% | - |
| 12.05.2025 | 45,23 | 45,49 | 43,51 | 43,67 | -1,12% | - |
| 09.05.2025 | 44,83 | 45,17 | 43,83 | 44,16 | -1,67% | - |
| 08.05.2025 | 44,22 | 45,56 | 44,19 | 44,91 | 0,75% | - |
| 07.05.2025 | 44,63 | 45,20 | 44,19 | 44,58 | -0,01% | - |
| 06.05.2025 | 44,11 | 44,79 | 43,75 | 44,58 | 0,84% | - |
| 05.05.2025 | 44,09 | 44,82 | 43,67 | 44,21 | -0,37% | - |
| 02.05.2025 | 43,75 | 44,39 | 43,71 | 44,38 | 1,59% | - |
| 30.04.2025 | 43,99 | 44,02 | 43,02 | 43,68 | -1,12% | - |
| 29.04.2025 | 43,70 | 44,28 | 43,47 | 44,18 | 1,18% | - |
| 28.04.2025 | 43,54 | 43,90 | 43,08 | 43,66 | 0,45% | - |
| 25.04.2025 | 43,72 | 43,90 | 42,73 | 43,47 | -0,57% | - |
| 24.04.2025 | 42,65 | 43,83 | 42,65 | 43,72 | 1,40% | - |
| 23.04.2025 | 43,44 | 44,24 | 42,67 | 43,11 | 0,71% | - |
| 22.04.2025 | 42,40 | 43,16 | 42,04 | 42,81 | -0,27% | - |
| 17.04.2025 | 42,13 | 43,14 | 42,13 | 42,92 | 1,23% | - |
| 16.04.2025 | 42,74 | 42,81 | 41,99 | 42,40 | -1,09% | - |
| 15.04.2025 | 42,80 | 43,52 | 42,77 | 42,87 | 0,43% | - |
| 14.04.2025 | 43,07 | 43,34 | 42,43 | 42,69 | 0,64% | - |
| 11.04.2025 | 41,37 | 42,62 | 41,16 | 42,42 | 2,39% | - |
| 10.04.2025 | 42,06 | 42,06 | 40,62 | 41,43 | -3,44% | - |
| 09.04.2025 | 39,43 | 43,24 | 39,31 | 42,90 | 8,22% | - |
| 08.04.2025 | 41,71 | 41,71 | 39,59 | 39,64 | -2,40% | - |
| 07.04.2025 | 40,88 | 42,57 | 39,92 | 40,62 | -3,38% | - |
| 04.04.2025 | 42,53 | 42,82 | 41,10 | 42,04 | -3,59% | - |
| 03.04.2025 | 44,26 | 44,77 | 43,56 | 43,61 | -3,92% | - |
| 02.04.2025 | 44,66 | 45,43 | 44,42 | 45,39 | 0,81% | - |
| 01.04.2025 | 44,46 | 45,13 | 44,06 | 45,02 | 1,13% | - |
| 31.03.2025 | 44,22 | 44,78 | 43,97 | 44,52 | 0,19% | - |
| 28.03.2025 | 44,73 | 44,93 | 44,02 | 44,43 | -1,06% | - |
| 27.03.2025 | 44,69 | 45,01 | 44,39 | 44,91 | 0,90% | - |
| 26.03.2025 | 44,44 | 45,00 | 44,21 | 44,51 | 0,17% | - |
| 25.03.2025 | 45,09 | 45,18 | 44,26 | 44,43 | -1,46% | - |
| 24.03.2025 | 44,76 | 45,12 | 44,42 | 45,09 | 1,71% | - |
| 21.03.2025 | 44,27 | 44,67 | 43,79 | 44,34 | -0,32% | - |
| 20.03.2025 | 44,69 | 44,94 | 44,20 | 44,48 | -0,62% | - |
| 19.03.2025 | 44,80 | 44,84 | 43,71 | 44,76 | 0,00% | - |
| 18.03.2025 | 44,41 | 44,86 | 43,97 | 44,75 | 0,42% | - |
| 17.03.2025 | 43,98 | 44,82 | 43,91 | 44,57 | 1,42% | - |
| 14.03.2025 | 44,07 | 44,66 | 43,82 | 43,94 | 0,51% | - |
| 13.03.2025 | 44,08 | 44,53 | 43,27 | 43,72 | -0,64% | - |
| 12.03.2025 | 46,82 | 46,82 | 43,98 | 44,00 | -6,00% | - |
| 11.03.2025 | 46,43 | 46,95 | 45,62 | 46,81 | 0,93% | - |
| 10.03.2025 | 45,77 | 47,13 | 45,70 | 46,38 | 0,47% | - |
| 07.03.2025 | 43,94 | 46,73 | 43,49 | 46,16 | 5,29% | - |
| 06.03.2025 | 41,98 | 44,21 | 41,13 | 43,84 | 15,52% | - |
| 05.03.2025 | 37,86 | 38,28 | 37,30 | 37,95 | 0,03% | - |
| 04.03.2025 | 38,25 | 38,33 | 37,32 | 37,94 | -0,93% | - |
| 03.03.2025 | 39,98 | 40,03 | 38,27 | 38,30 | -3,64% | - |
| 28.02.2025 | 38,95 | 39,86 | 38,83 | 39,74 | 2,55% | - |