38,000$
3,66%
Echtzeit-Aktienkurs WILEY (JOHN) + SONS B
Bid:
Ask:
Aktienkurse zur WILEY (JOHN) + SONS B Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 3,66% | 627,00 |
14.10.2025 | 36,65 | 36,66 | 36,65 | 36,66 | 0,33% | 877,00 |
13.10.2025 | 36,78 | 36,78 | 36,54 | 36,54 | -0,30% | 424,00 |
10.10.2025 | 36,65 | 36,65 | 36,56 | 36,65 | 1,24% | 1.061,00 |
09.10.2025 | 36,76 | 36,87 | 36,20 | 36,20 | -9,55% | 1.518,00 |
25.09.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,67% | 348,00 |
23.09.2025 | 40,29 | 40,59 | 40,29 | 40,29 | -1,30% | 1.827,00 |
19.09.2025 | 40,77 | 40,82 | 40,77 | 40,82 | -3,06% | 2.212,00 |
17.09.2025 | 42,23 | 42,23 | 42,11 | 42,11 | 2,46% | 9.998,00 |
12.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -3,32% | 364,00 |
10.09.2025 | 42,54 | 42,54 | 42,51 | 42,51 | 6,68% | 578,00 |
27.08.2025 | 39,85 | 39,85 | 39,85 | 39,85 | 0,15% | 231,00 |
20.08.2025 | 39,90 | 39,90 | 39,63 | 39,79 | -0,38% | 2.180,00 |
13.08.2025 | 39,94 | 39,94 | 39,94 | 39,94 | 1,14% | 281,00 |
24.07.2025 | 39,49 | 39,49 | 39,49 | 39,49 | -4,41% | 437,00 |
22.07.2025 | 41,30 | 41,31 | 41,30 | 41,31 | -3,26% | 417,00 |
15.07.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,54% | 360,00 |
08.07.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -3,83% | 508,00 |
02.07.2025 | 44,16 | 44,16 | 44,16 | 44,16 | -2,17% | 432,00 |
30.06.2025 | 45,16 | 45,16 | 44,65 | 45,14 | -0,59% | 725,00 |
27.06.2025 | 45,41 | 45,41 | 45,41 | 45,41 | 4,13% | 473,00 |
24.06.2025 | 45,05 | 45,05 | 43,61 | 43,61 | -0,93% | 778,00 |
23.06.2025 | 44,61 | 44,61 | 44,02 | 44,02 | -3,06% | 1.861,00 |
20.06.2025 | 42,18 | 45,41 | 42,17 | 45,41 | 12,82% | 23.605,00 |
17.06.2025 | 38,37 | 41,49 | 38,37 | 40,25 | 8,00% | 2.052,00 |
16.06.2025 | 38,48 | 38,48 | 37,27 | 37,27 | -3,73% | 767,00 |
11.06.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -1,10% | 145,00 |
10.06.2025 | 39,50 | 39,50 | 39,13 | 39,14 | 1,37% | 3.107,00 |
06.06.2025 | 38,61 | 38,61 | 38,14 | 38,61 | 0,16% | 433,00 |
02.06.2025 | 39,00 | 39,78 | 38,55 | 38,55 | -2,50% | 729,00 |
30.05.2025 | 39,54 | 39,54 | 39,54 | 39,54 | -8,60% | 105,00 |
16.05.2025 | 43,26 | 43,26 | 43,26 | 43,26 | -1,68% | 242,00 |
02.05.2025 | 44,15 | 44,15 | 44,00 | 44,00 | 1,27% | 2.177,00 |
30.04.2025 | 43,45 | 43,45 | 43,45 | 43,45 | 1,05% | 242,00 |
16.04.2025 | 43,00 | 43,04 | 43,00 | 43,00 | 0,75% | 321,00 |
14.04.2025 | 42,75 | 42,75 | 42,68 | 42,68 | 1,55% | 722,00 |
09.04.2025 | 39,76 | 42,03 | 39,54 | 42,03 | -0,57% | 12.164,00 |
04.04.2025 | 42,27 | 44,11 | 42,27 | 42,27 | -4,58% | 377,00 |
03.04.2025 | 44,50 | 45,16 | 44,30 | 44,30 | -1,23% | 797,00 |
02.04.2025 | 44,80 | 44,85 | 44,76 | 44,85 | 0,11% | 530,00 |
25.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 644,00 |
24.03.2025 | 44,08 | 44,93 | 43,99 | 44,80 | 0,34% | 4.161,00 |
21.03.2025 | 44,10 | 44,65 | 44,10 | 44,65 | 1,48% | 3.817,00 |
13.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -2,33% | 299,00 |
12.03.2025 | 44,95 | 46,59 | 44,95 | 45,05 | -3,76% | 564,00 |
11.03.2025 | 45,90 | 46,81 | 45,90 | 46,81 | 1,04% | 729,00 |
10.03.2025 | 45,65 | 46,80 | 45,65 | 46,33 | 24,04% | 3.413,00 |
04.03.2025 | 37,41 | 37,41 | 37,35 | 37,35 | -4,23% | 702,00 |
28.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 251,00 |
26.02.2025 | 38,81 | 39,00 | 38,64 | 39,00 | -2,50% | 8.272,00 |
24.02.2025 | 40,00 | 40,00 | 39,57 | 40,00 | 0,00% | 237,00 |
18.02.2025 | 40,35 | 40,51 | 40,00 | 40,00 | -0,77% | 548,00 |
13.02.2025 | 40,31 | 40,31 | 39,91 | 40,31 | 1,03% | 343,00 |
12.02.2025 | 39,89 | 39,90 | 39,89 | 39,90 | -1,26% | 318,00 |
07.02.2025 | 40,41 | 40,41 | 40,41 | 40,41 | -2,04% | 383,00 |
06.02.2025 | 41,25 | 41,90 | 41,25 | 41,25 | -1,36% | 1.383,00 |
04.02.2025 | 41,82 | 41,82 | 41,82 | 41,82 | 4,81% | 567,00 |
03.02.2025 | 39,90 | 41,18 | 39,90 | 39,90 | -3,90% | 446,00 |
29.01.2025 | 41,04 | 41,52 | 41,04 | 41,52 | -5,25% | 878,00 |
22.01.2025 | 43,82 | 43,82 | 43,77 | 43,82 | 0,27% | 652,00 |
17.01.2025 | 43,70 | 43,70 | 43,70 | 43,70 | 1,51% | 129,00 |
15.01.2025 | 43,05 | 43,05 | 43,05 | 43,05 | 1,89% | 397,00 |
14.01.2025 | 42,15 | 42,29 | 41,75 | 42,25 | 1,54% | 1.088,00 |
13.01.2025 | 41,61 | 41,90 | 41,61 | 41,61 | -0,81% | 919,00 |
10.01.2025 | 41,94 | 41,95 | 41,94 | 41,95 | 0,38% | 363,00 |
08.01.2025 | 42,28 | 42,28 | 41,79 | 41,79 | -1,21% | 287,00 |
03.01.2025 | 42,30 | 42,30 | 42,30 | 42,30 | -3,99% | 293,00 |
27.12.2024 | 44,06 | 44,06 | 44,06 | 44,06 | -0,56% | 351,00 |
18.12.2024 | 44,53 | 44,55 | 44,31 | 44,31 | -2,35% | 465,00 |
17.12.2024 | 45,29 | 45,81 | 45,29 | 45,38 | -2,96% | 743,00 |
11.12.2024 | 46,76 | 46,76 | 46,75 | 46,76 | 2,15% | 741,00 |
06.12.2024 | 45,78 | 45,91 | 45,78 | 45,78 | -0,60% | 424,00 |
05.12.2024 | 46,05 | 46,05 | 46,05 | 46,05 | -7,03% | 196,00 |
04.12.2024 | 49,53 | 50,26 | 49,53 | 49,53 | -2,80% | 297,00 |
03.12.2024 | 50,96 | 51,76 | 50,96 | 50,96 | -3,67% | 371,00 |
25.11.2024 | 52,90 | 52,90 | 52,90 | 52,90 | 1,87% | 247,00 |
08.11.2024 | 51,93 | 51,93 | 51,93 | 51,93 | -0,38% | 128,00 |
07.11.2024 | 52,29 | 52,29 | 52,13 | 52,13 | 5,44% | 724,00 |
05.11.2024 | 49,44 | 49,44 | 49,44 | 49,44 | 0,28% | 154,00 |
04.11.2024 | 49,92 | 49,92 | 49,30 | 49,30 | -0,96% | 416,00 |
01.11.2024 | 49,39 | 49,78 | 49,39 | 49,78 | 1,47% | 371,00 |
30.10.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,47% | 266,00 |
29.10.2024 | 49,29 | 49,29 | 49,29 | 49,29 | -0,69% | 333,00 |
28.10.2024 | 49,63 | 49,63 | 49,63 | 49,63 | 0,73% | 121,00 |
25.10.2024 | 49,24 | 49,27 | 49,24 | 49,27 | 0,04% | 339,00 |
24.10.2024 | 49,24 | 49,25 | 49,24 | 49,25 | 0,35% | 242,00 |
23.10.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -2,23% | 231,00 |
18.10.2024 | 50,19 | 50,20 | 50,19 | 50,20 | -1,34% | 253,00 |
17.10.2024 | 50,88 | 50,88 | 50,88 | 50,88 | 1,70% | 235,00 |
15.10.2024 | 50,03 | 50,03 | 50,03 | 50,03 | 0,52% | 254,00 |
14.10.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 0,53% | 231,00 |
11.10.2024 | 49,51 | 49,51 | 49,51 | 49,51 | 0,34% | 454,00 |
10.10.2024 | 48,91 | 49,34 | 48,91 | 49,34 | 0,22% | 236,00 |
09.10.2024 | 49,14 | 49,23 | 49,14 | 49,23 | -2,13% | 282,00 |
07.10.2024 | 50,45 | 50,45 | 50,14 | 50,30 | 1,64% | 677,00 |
03.10.2024 | 49,13 | 49,95 | 49,13 | 49,49 | 2,15% | 3.625,00 |
01.10.2024 | 48,44 | 48,45 | 48,44 | 48,45 | 0,31% | 257,00 |
30.09.2024 | 48,26 | 48,40 | 48,26 | 48,30 | 0,76% | 586,00 |
27.09.2024 | 47,94 | 47,94 | 47,94 | 47,94 | 3,04% | 310,00 |
26.09.2024 | 46,52 | 46,52 | 46,52 | 46,52 | -0,51% | 370,00 |