43,280$
-0,25%
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 |
|---|---|---|---|---|---|---|
| 03.07.2025 | 43,57 | 43,60 | 43,15 | 43,28 | -0,25% | 24.663,00 |
| 02.07.2025 | 43,73 | 43,75 | 43,07 | 43,39 | -0,18% | 65.748,00 |
| 01.07.2025 | 44,17 | 44,45 | 43,30 | 43,47 | -2,61% | 92.403,00 |
| 30.06.2025 | 45,01 | 45,47 | 44,44 | 44,64 | -1,09% | 45.620,00 |
| 27.06.2025 | 45,16 | 45,64 | 44,79 | 45,13 | -0,08% | 58.672,00 |
| 26.06.2025 | 44,89 | 45,17 | 43,95 | 45,16 | 4,15% | 69.602,00 |
| 25.06.2025 | 43,18 | 43,63 | 42,91 | 43,36 | 0,59% | 38.838,00 |
| 24.06.2025 | 43,55 | 44,00 | 42,90 | 43,11 | -1,75% | 73.771,00 |
| 23.06.2025 | 43,50 | 44,34 | 43,08 | 43,88 | 1,19% | 35.904,00 |
| 20.06.2025 | 43,06 | 44,12 | 42,99 | 43,36 | 1,88% | 114.451,00 |
| 18.06.2025 | 40,69 | 42,93 | 40,56 | 42,56 | 4,44% | 96.166,00 |
| 17.06.2025 | 40,00 | 41,84 | 38,60 | 40,75 | 10,11% | 182.253,00 |
| 16.06.2025 | 37,79 | 37,92 | 36,52 | 37,01 | -1,96% | 67.727,00 |
| 13.06.2025 | 38,11 | 38,39 | 37,64 | 37,75 | -2,04% | 66.497,00 |
| 12.06.2025 | 38,99 | 38,99 | 38,40 | 38,54 | -1,17% | 50.792,00 |
| 11.06.2025 | 39,42 | 39,69 | 38,85 | 38,99 | -0,91% | 41.931,00 |
| 10.06.2025 | 38,86 | 39,35 | 38,44 | 39,35 | 3,15% | 62.768,00 |
| 09.06.2025 | 38,44 | 38,46 | 38,08 | 38,15 | -0,26% | 40.664,00 |
| 06.06.2025 | 38,48 | 38,71 | 38,03 | 38,25 | 0,34% | 62.042,00 |
| 05.06.2025 | 38,34 | 38,53 | 37,97 | 38,12 | -0,73% | 38.506,00 |
| 04.06.2025 | 38,61 | 38,80 | 38,39 | 38,40 | -0,52% | 45.882,00 |
| 03.06.2025 | 38,45 | 38,83 | 38,25 | 38,60 | -0,23% | 31.977,00 |
| 02.06.2025 | 39,07 | 39,08 | 38,37 | 38,69 | -1,10% | 38.851,00 |
| 30.05.2025 | 39,12 | 39,15 | 38,55 | 39,12 | -0,38% | 30.924,00 |
| 29.05.2025 | 40,43 | 40,43 | 39,20 | 39,27 | -2,09% | 43.690,00 |
| 28.05.2025 | 40,61 | 40,72 | 40,00 | 40,11 | -1,47% | 40.297,00 |
| 27.05.2025 | 41,09 | 41,26 | 40,50 | 40,71 | -0,07% | 35.815,00 |
| 23.05.2025 | 40,66 | 40,91 | 40,25 | 40,74 | -0,68% | 39.380,00 |
| 22.05.2025 | 41,43 | 41,63 | 40,99 | 41,02 | -1,54% | 39.189,00 |
| 21.05.2025 | 42,88 | 42,88 | 41,64 | 41,66 | -3,61% | 62.654,00 |
| 20.05.2025 | 43,66 | 43,90 | 43,18 | 43,22 | -1,19% | 41.814,00 |
| 19.05.2025 | 43,15 | 43,84 | 43,15 | 43,74 | -0,41% | 52.952,00 |
| 16.05.2025 | 43,73 | 44,19 | 43,72 | 43,92 | 0,57% | 104.918,00 |
| 15.05.2025 | 43,25 | 43,72 | 42,89 | 43,67 | 1,72% | 49.099,00 |
| 14.05.2025 | 43,38 | 43,41 | 42,93 | 42,93 | -1,04% | 67.451,00 |
| 13.05.2025 | 43,50 | 44,46 | 43,11 | 43,38 | -0,34% | 92.878,00 |
| 12.05.2025 | 45,11 | 45,11 | 43,51 | 43,53 | -1,40% | 71.305,00 |
| 09.05.2025 | 44,89 | 44,94 | 43,83 | 44,15 | -1,58% | 56.261,00 |
| 08.05.2025 | 44,85 | 45,49 | 44,68 | 44,86 | 0,61% | 41.392,00 |
| 07.05.2025 | 44,85 | 45,14 | 44,33 | 44,59 | 0,29% | 27.469,00 |
| 06.05.2025 | 44,19 | 44,70 | 43,69 | 44,46 | 0,31% | 55.667,00 |
| 05.05.2025 | 43,75 | 44,74 | 43,74 | 44,32 | -0,02% | 35.019,00 |
| 02.05.2025 | 44,04 | 44,34 | 43,82 | 44,33 | 1,46% | 52.956,00 |
| 01.05.2025 | 43,47 | 43,87 | 43,31 | 43,69 | 0,17% | 31.018,00 |
| 30.04.2025 | 43,91 | 43,92 | 43,17 | 43,62 | -1,21% | 36.923,00 |
| 29.04.2025 | 43,51 | 44,15 | 43,51 | 44,15 | 0,96% | 16.413,00 |
| 28.04.2025 | 43,63 | 43,85 | 43,11 | 43,73 | 0,39% | 22.662,00 |
| 25.04.2025 | 43,55 | 43,81 | 42,98 | 43,56 | -0,23% | 33.646,00 |
| 24.04.2025 | 42,96 | 43,75 | 42,84 | 43,66 | 1,75% | 32.798,00 |
| 23.04.2025 | 43,90 | 44,08 | 42,82 | 42,91 | 0,44% | 19.087,00 |
| 22.04.2025 | 42,57 | 42,97 | 42,04 | 42,72 | 2,08% | 27.032,00 |
| 21.04.2025 | 42,68 | 42,68 | 41,38 | 41,85 | -2,42% | 25.220,00 |
| 17.04.2025 | 42,73 | 42,96 | 42,44 | 42,89 | 1,11% | 33.833,00 |
| 16.04.2025 | 42,91 | 43,12 | 41,94 | 42,42 | -0,89% | 32.088,00 |
| 15.04.2025 | 43,13 | 43,57 | 42,71 | 42,80 | -0,12% | 24.164,00 |
| 14.04.2025 | 42,67 | 43,26 | 42,38 | 42,85 | 0,86% | 27.924,00 |
| 11.04.2025 | 41,15 | 42,58 | 41,14 | 42,49 | 2,48% | 34.754,00 |
| 10.04.2025 | 42,36 | 42,36 | 40,56 | 41,46 | -2,98% | 39.413,00 |
| 09.04.2025 | 39,58 | 43,12 | 39,41 | 42,73 | 7,44% | 79.822,00 |
| 08.04.2025 | 41,03 | 41,46 | 39,55 | 39,77 | -2,38% | 38.530,00 |
| 07.04.2025 | 40,54 | 42,51 | 39,79 | 40,74 | -3,06% | 45.569,00 |
| 04.04.2025 | 42,23 | 42,74 | 41,24 | 42,03 | -3,81% | 66.523,00 |
| 03.04.2025 | 44,28 | 44,55 | 43,62 | 43,69 | -3,96% | 29.395,00 |
| 02.04.2025 | 45,11 | 45,53 | 44,64 | 45,49 | 0,91% | 28.359,00 |
| 01.04.2025 | 44,13 | 45,09 | 44,09 | 45,08 | 1,10% | 54.519,00 |
| 31.03.2025 | 43,97 | 44,72 | 43,90 | 44,59 | 0,38% | 19.892,00 |
| 28.03.2025 | 44,81 | 44,99 | 44,14 | 44,42 | -0,93% | 23.374,00 |
| 27.03.2025 | 44,69 | 44,93 | 44,47 | 44,84 | 0,44% | 20.830,00 |
| 26.03.2025 | 44,46 | 44,79 | 44,32 | 44,64 | 0,74% | 26.937,00 |
| 25.03.2025 | 45,30 | 45,30 | 44,23 | 44,31 | -1,71% | 27.274,00 |
| 24.03.2025 | 44,66 | 45,16 | 44,40 | 45,08 | 1,51% | 41.226,00 |
| 21.03.2025 | 43,95 | 44,70 | 43,88 | 44,41 | -0,18% | 54.750,00 |
| 20.03.2025 | 44,33 | 45,08 | 44,30 | 44,49 | -0,47% | 48.897,00 |
| 19.03.2025 | 44,60 | 44,70 | 43,76 | 44,70 | 0,00% | 68.789,00 |
| 18.03.2025 | 43,94 | 44,95 | 43,94 | 44,70 | 0,47% | 34.763,00 |
| 17.03.2025 | 43,67 | 44,89 | 43,67 | 44,49 | 0,86% | 36.324,00 |
| 14.03.2025 | 44,40 | 44,56 | 43,92 | 44,11 | 0,78% | 41.741,00 |
| 13.03.2025 | 44,00 | 44,46 | 43,32 | 43,77 | -0,59% | 53.166,00 |
| 12.03.2025 | 46,51 | 46,51 | 43,97 | 44,03 | -5,74% | 38.869,00 |
| 11.03.2025 | 46,40 | 46,98 | 45,72 | 46,71 | 0,80% | 69.260,00 |
| 10.03.2025 | 46,04 | 47,14 | 45,63 | 46,34 | 0,36% | 48.538,00 |
| 07.03.2025 | 43,98 | 46,66 | 43,36 | 46,18 | 5,66% | 86.302,00 |
| 06.03.2025 | 41,32 | 44,23 | 41,02 | 43,70 | 15,18% | 193.297,00 |
| 05.03.2025 | 38,20 | 38,63 | 37,46 | 37,94 | -0,05% | 56.840,00 |
| 04.03.2025 | 37,99 | 38,42 | 37,40 | 37,96 | -1,04% | 49.497,00 |
| 03.03.2025 | 39,73 | 39,91 | 38,18 | 38,36 | -3,84% | 59.496,00 |
| 28.02.2025 | 39,07 | 39,97 | 38,93 | 39,89 | 2,78% | 53.557,00 |
| 27.02.2025 | 38,98 | 39,15 | 38,67 | 38,81 | -0,54% | 29.819,00 |
| 26.02.2025 | 39,89 | 40,30 | 38,70 | 39,02 | -2,44% | 39.461,00 |
| 25.02.2025 | 40,18 | 40,48 | 39,86 | 40,00 | 0,09% | 81.177,00 |
| 24.02.2025 | 39,34 | 40,16 | 39,26 | 39,96 | 1,27% | 22.193,00 |
| 21.02.2025 | 40,23 | 40,23 | 39,31 | 39,46 | -1,18% | 96.756,00 |
| 20.02.2025 | 40,16 | 40,23 | 39,66 | 39,93 | -0,97% | 31.482,00 |
| 19.02.2025 | 39,80 | 40,60 | 39,80 | 40,32 | 0,15% | 37.404,00 |
| 18.02.2025 | 40,55 | 40,55 | 39,80 | 40,26 | -0,84% | 24.466,00 |
| 14.02.2025 | 40,71 | 40,80 | 40,37 | 40,60 | 0,52% | 35.115,00 |
| 13.02.2025 | 40,60 | 40,63 | 40,04 | 40,39 | 0,77% | 44.197,00 |
| 12.02.2025 | 40,68 | 40,68 | 39,83 | 40,08 | -2,05% | 46.968,00 |
| 11.02.2025 | 40,33 | 41,52 | 40,25 | 40,92 | 1,36% | 31.928,00 |
| 10.02.2025 | 40,25 | 40,56 | 40,08 | 40,37 | 0,27% | 36.901,00 |