35,100€
5,09%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 35,10 | 35,20 | 33,40 | 35,10 | 5,09% | - |
| 18.06.2025 | 33,20 | 33,40 | 33,20 | 33,40 | 9,87% | - |
| 17.06.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -4,40% | - |
| 16.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 11.06.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 1,86% | - |
| 10.06.2025 | 32,40 | 32,40 | 32,20 | 32,20 | 0,63% | - |
| 09.06.2025 | 32,00 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 06.06.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,00% | - |
| 05.06.2025 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 04.06.2025 | 32,60 | 32,60 | 32,40 | 32,60 | 0,62% | - |
| 03.06.2025 | 32,00 | 32,40 | 32,00 | 32,40 | -1,22% | - |
| 02.06.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
| 30.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -7,26% | - |
| 29.05.2025 | 37,00 | 37,00 | 35,80 | 35,80 | 4,07% | - |
| 28.05.2025 | 37,00 | 37,00 | 34,40 | 34,40 | -1,71% | - |
| 27.05.2025 | 36,80 | 36,80 | 35,00 | 35,00 | -4,37% | - |
| 26.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 23.05.2025 | 37,00 | 37,00 | 36,60 | 36,60 | 1,10% | - |
| 22.05.2025 | 36,80 | 37,00 | 36,20 | 36,20 | -0,55% | - |
| 21.05.2025 | 36,20 | 36,40 | 36,20 | 36,40 | -1,62% | - |
| 20.05.2025 | 36,60 | 37,00 | 36,40 | 37,00 | 0,00% | - |
| 19.05.2025 | 36,60 | 37,00 | 36,60 | 37,00 | -1,07% | - |
| 16.05.2025 | 37,00 | 37,40 | 37,00 | 37,40 | 2,19% | - |
| 15.05.2025 | 37,00 | 37,20 | 36,60 | 36,60 | 0,00% | - |
| 14.05.2025 | 37,40 | 37,40 | 36,60 | 36,60 | 3,39% | - |
| 13.05.2025 | 37,60 | 37,60 | 35,40 | 35,40 | 0,57% | - |
| 12.05.2025 | 37,20 | 37,60 | 35,20 | 35,20 | 1,15% | - |
| 09.05.2025 | 37,20 | 37,20 | 34,80 | 34,80 | -5,95% | - |
| 08.05.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 07.05.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -1,09% | - |
| 06.05.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 2,22% | - |
| 05.05.2025 | 37,00 | 37,00 | 36,00 | 36,00 | 0,00% | - |
| 02.05.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 1,69% | - |
| 30.04.2025 | 35,40 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 29.04.2025 | 35,40 | 35,40 | 35,20 | 35,20 | -1,12% | - |
| 28.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 25.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 24.04.2025 | 35,60 | 35,60 | 35,20 | 35,20 | -0,56% | - |
| 23.04.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | - |
| 22.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 17.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 16.04.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -2,26% | - |
| 15.04.2025 | 35,80 | 35,80 | 35,40 | 35,40 | 0,00% | - |
| 14.04.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 4,12% | - |
| 11.04.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -6,08% | - |
| 10.04.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 9,04% | - |
| 09.04.2025 | 36,20 | 36,40 | 33,20 | 33,20 | -9,78% | - |
| 08.04.2025 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | - |
| 07.04.2025 | 36,60 | 36,60 | 36,40 | 36,60 | -4,19% | - |
| 04.04.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -1,55% | - |
| 03.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 02.04.2025 | 39,20 | 39,20 | 37,80 | 37,80 | -3,57% | - |
| 01.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 5,38% | - |
| 31.03.2025 | 39,20 | 39,20 | 37,20 | 37,20 | -9,27% | - |
| 28.03.2025 | 39,40 | 41,00 | 39,40 | 41,00 | -0,97% | - |
| 27.03.2025 | 39,60 | 41,40 | 39,40 | 41,40 | 0,00% | - |
| 26.03.2025 | 39,40 | 41,40 | 39,40 | 41,40 | 0,00% | 10,00 |
| 25.03.2025 | 39,40 | 41,40 | 39,40 | 41,40 | 0,49% | - |
| 24.03.2025 | 39,20 | 41,20 | 39,20 | 41,20 | 0,98% | - |
| 21.03.2025 | 38,60 | 40,80 | 38,60 | 40,80 | -0,97% | - |
| 20.03.2025 | 38,40 | 41,20 | 38,40 | 41,20 | 3,00% | - |
| 19.03.2025 | 38,40 | 40,00 | 38,40 | 40,00 | -1,48% | - |
| 18.03.2025 | 38,20 | 40,60 | 38,20 | 40,60 | -0,49% | - |
| 17.03.2025 | 38,40 | 40,80 | 38,40 | 40,80 | 0,49% | - |
| 14.03.2025 | 38,60 | 40,60 | 38,60 | 40,60 | 1,00% | - |
| 13.03.2025 | 39,40 | 40,20 | 39,40 | 40,20 | -2,66% | - |
| 12.03.2025 | 43,00 | 56,75 | 41,10 | 41,30 | -3,73% | - |
| 11.03.2025 | 42,70 | 53,55 | 41,90 | 42,90 | 1,42% | - |
| 10.03.2025 | 34,50 | 42,30 | 34,50 | 42,30 | 16,85% | - |
| 07.03.2025 | 32,80 | 36,20 | 32,80 | 36,20 | 6,47% | 40,00 |
| 06.03.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 4,94% | - |
| 05.03.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -10,99% | - |
| 04.03.2025 | 35,40 | 36,40 | 34,00 | 36,40 | 3,41% | 1,00 |
| 03.03.2025 | 35,60 | 35,60 | 35,20 | 35,20 | 1,73% | - |
| 28.02.2025 | 35,60 | 35,60 | 34,60 | 34,60 | -0,57% | - |
| 27.02.2025 | 35,40 | 35,40 | 34,80 | 34,80 | -2,25% | - |
| 26.02.2025 | 36,20 | 36,20 | 35,60 | 35,60 | 0,56% | - |
| 25.02.2025 | 36,20 | 36,20 | 35,40 | 35,40 | 0,57% | - |
| 24.02.2025 | 36,20 | 36,20 | 35,20 | 35,20 | -1,12% | - |
| 21.02.2025 | 36,00 | 36,20 | 35,60 | 35,60 | -0,56% | - |
| 20.02.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -1,10% | - |
| 19.02.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 18.02.2025 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | - |
| 17.02.2025 | 36,80 | 37,00 | 36,80 | 37,00 | 2,21% | - |
| 14.02.2025 | 36,60 | 36,60 | 36,20 | 36,20 | 1,12% | - |
| 13.02.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -2,19% | - |
| 12.02.2025 | 36,80 | 36,80 | 36,60 | 36,60 | 1,10% | - |
| 11.02.2025 | 37,00 | 37,00 | 36,20 | 36,20 | -1,09% | - |
| 10.02.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 07.02.2025 | 37,80 | 37,80 | 37,20 | 37,20 | -3,12% | - |
| 06.02.2025 | 38,20 | 38,40 | 38,20 | 38,40 | 1,05% | - |
| 05.02.2025 | 38,20 | 38,20 | 38,00 | 38,00 | 2,70% | - |
| 04.02.2025 | 36,80 | 37,00 | 36,60 | 37,00 | 0,00% | - |
| 03.02.2025 | 38,20 | 38,20 | 37,00 | 37,00 | -1,60% | - |
| 31.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 30.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 29.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 28.01.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 5,98% | - |