43,770$
-0,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 41,26 | 41,57 | 40,21 | 40,26 | -2,75% | 34.775,00 |
| 06.02.2025 | 42,39 | 42,39 | 41,03 | 41,40 | -1,69% | 34.551,00 |
| 05.02.2025 | 42,25 | 42,60 | 41,96 | 42,11 | -0,85% | 27.909,00 |
| 04.02.2025 | 41,50 | 42,63 | 41,33 | 42,47 | 2,73% | 52.592,00 |
| 03.02.2025 | 40,53 | 42,29 | 40,00 | 41,34 | 1,00% | 38.532,00 |
| 31.01.2025 | 40,93 | 41,30 | 40,55 | 40,93 | -1,28% | 35.337,00 |
| 30.01.2025 | 41,10 | 41,92 | 40,78 | 41,46 | 1,44% | 30.636,00 |
| 29.01.2025 | 41,14 | 41,26 | 40,74 | 40,87 | -0,22% | 24.746,00 |
| 28.01.2025 | 41,99 | 42,20 | 40,74 | 40,96 | -2,95% | 32.017,00 |
| 27.01.2025 | 41,66 | 42,46 | 41,66 | 42,21 | 0,73% | 16.381,00 |
| 24.01.2025 | 41,70 | 42,03 | 41,66 | 41,90 | 0,72% | 26.522,00 |
| 23.01.2025 | 42,66 | 42,74 | 41,47 | 41,60 | -2,94% | 31.000,00 |
| 22.01.2025 | 44,37 | 44,59 | 42,83 | 42,86 | -3,53% | 19.480,00 |
| 21.01.2025 | 44,34 | 44,87 | 44,21 | 44,43 | 1,00% | 30.315,00 |
| 17.01.2025 | 43,84 | 44,21 | 43,59 | 43,99 | 0,71% | 19.420,00 |
| 16.01.2025 | 43,16 | 43,72 | 43,16 | 43,68 | 0,88% | 31.303,00 |
| 15.01.2025 | 43,30 | 43,79 | 43,16 | 43,30 | 2,15% | 40.188,00 |
| 14.01.2025 | 42,64 | 42,64 | 41,54 | 42,39 | 0,38% | 44.206,00 |
| 13.01.2025 | 41,99 | 42,32 | 41,75 | 42,23 | 0,26% | 25.733,00 |
| 10.01.2025 | 42,25 | 42,52 | 41,70 | 42,12 | -1,56% | 61.561,00 |
| 08.01.2025 | 41,82 | 42,80 | 41,49 | 42,79 | 1,73% | 34.920,00 |
| 07.01.2025 | 42,27 | 42,40 | 41,75 | 42,06 | -0,33% | 45.504,00 |
| 06.01.2025 | 42,89 | 43,24 | 42,20 | 42,20 | -1,71% | 31.980,00 |
| 03.01.2025 | 43,38 | 43,38 | 42,24 | 42,94 | -0,43% | 40.950,00 |
| 02.01.2025 | 44,31 | 44,31 | 43,06 | 43,12 | -1,42% | 29.851,00 |
| 31.12.2024 | 43,80 | 44,20 | 43,70 | 43,74 | 0,37% | 45.373,00 |
| 30.12.2024 | 43,79 | 44,04 | 43,45 | 43,58 | -1,91% | 28.682,00 |
| 27.12.2024 | 44,98 | 45,31 | 44,03 | 44,43 | -1,00% | 31.009,00 |
| 26.12.2024 | 44,93 | 44,94 | 44,21 | 44,88 | -0,02% | 42.274,00 |
| 24.12.2024 | 44,70 | 45,06 | 44,65 | 44,89 | 0,49% | 19.497,00 |
| 23.12.2024 | 44,30 | 44,71 | 43,82 | 44,67 | 0,54% | 42.070,00 |
| 20.12.2024 | 44,15 | 44,96 | 44,14 | 44,43 | 0,14% | 84.744,00 |
| 19.12.2024 | 44,86 | 45,10 | 43,94 | 44,37 | -0,58% | 108.809,00 |
| 18.12.2024 | 45,62 | 45,87 | 44,19 | 44,63 | -2,28% | 112.561,00 |
| 17.12.2024 | 45,78 | 45,82 | 45,08 | 45,67 | -0,24% | 77.009,00 |
| 16.12.2024 | 45,73 | 46,12 | 45,10 | 45,78 | -0,15% | 56.473,00 |
| 13.12.2024 | 46,20 | 46,20 | 45,54 | 45,85 | -0,20% | 38.301,00 |
| 12.12.2024 | 46,71 | 46,71 | 45,94 | 45,94 | -1,31% | 46.728,00 |
| 11.12.2024 | 46,18 | 47,06 | 45,82 | 46,55 | 1,33% | 38.381,00 |
| 10.12.2024 | 45,93 | 46,01 | 45,36 | 45,94 | -0,22% | 103.496,00 |
| 09.12.2024 | 45,93 | 47,10 | 45,78 | 46,04 | 0,66% | 57.370,00 |
| 06.12.2024 | 46,27 | 46,60 | 45,44 | 45,74 | -1,25% | 85.660,00 |
| 05.12.2024 | 48,83 | 48,83 | 45,74 | 46,32 | -6,31% | 100.190,00 |
| 04.12.2024 | 49,91 | 50,31 | 49,29 | 49,44 | -0,72% | 75.020,00 |
| 03.12.2024 | 50,87 | 50,91 | 49,68 | 49,80 | -1,99% | 96.146,00 |
| 02.12.2024 | 51,88 | 52,28 | 50,72 | 50,81 | -2,72% | 56.487,00 |
| 29.11.2024 | 53,04 | 53,04 | 52,15 | 52,23 | -0,38% | 22.413,00 |
| 27.11.2024 | 53,65 | 53,85 | 52,24 | 52,43 | -1,22% | 15.204,00 |
| 26.11.2024 | 52,93 | 53,20 | 52,39 | 53,08 | -0,15% | 23.515,00 |
| 25.11.2024 | 52,01 | 53,92 | 52,01 | 53,16 | 1,94% | 28.595,00 |
| 22.11.2024 | 51,36 | 52,27 | 51,25 | 52,15 | 2,36% | 67.176,00 |
| 21.11.2024 | 50,55 | 51,26 | 50,00 | 50,95 | 1,81% | 63.400,00 |
| 20.11.2024 | 49,56 | 50,19 | 49,19 | 50,04 | 0,27% | 65.835,00 |
| 19.11.2024 | 50,34 | 50,34 | 49,60 | 49,91 | -1,54% | 54.006,00 |
| 18.11.2024 | 51,15 | 51,59 | 50,66 | 50,69 | -1,48% | 35.487,00 |
| 15.11.2024 | 52,93 | 53,06 | 51,33 | 51,45 | -2,50% | 19.522,00 |
| 14.11.2024 | 53,09 | 53,09 | 51,83 | 52,77 | 0,00% | 84.177,00 |
| 13.11.2024 | 53,11 | 53,71 | 52,71 | 52,77 | -0,60% | 53.637,00 |
| 12.11.2024 | 53,18 | 53,65 | 52,88 | 53,09 | -0,08% | 49.715,00 |
| 11.11.2024 | 52,60 | 53,35 | 52,60 | 53,13 | 1,92% | 24.267,00 |
| 08.11.2024 | 52,31 | 52,31 | 51,64 | 52,13 | 0,12% | 36.387,00 |
| 07.11.2024 | 52,05 | 52,37 | 51,83 | 52,07 | -0,61% | 51.846,00 |
| 06.11.2024 | 51,68 | 52,99 | 51,64 | 52,39 | 5,77% | 66.129,00 |
| 05.11.2024 | 49,44 | 49,85 | 49,27 | 49,53 | 0,41% | 32.290,00 |
| 04.11.2024 | 50,30 | 50,32 | 49,23 | 49,33 | -0,82% | 27.446,00 |
| 01.11.2024 | 49,31 | 50,32 | 49,31 | 49,74 | 0,91% | 41.155,00 |
| 31.10.2024 | 50,14 | 50,14 | 49,29 | 49,29 | -1,62% | 46.075,00 |
| 30.10.2024 | 50,32 | 51,27 | 50,08 | 50,10 | -0,56% | 33.992,00 |
| 29.10.2024 | 49,40 | 50,49 | 49,40 | 50,38 | 1,63% | 18.464,00 |
| 28.10.2024 | 49,55 | 49,59 | 49,29 | 49,57 | 0,53% | 15.943,00 |
| 25.10.2024 | 49,55 | 49,93 | 49,28 | 49,31 | -0,12% | 42.712,00 |
| 24.10.2024 | 49,05 | 49,38 | 48,75 | 49,37 | 0,84% | 35.862,00 |
| 23.10.2024 | 49,25 | 49,30 | 48,66 | 48,96 | -1,15% | 36.950,00 |
| 22.10.2024 | 49,29 | 49,78 | 49,14 | 49,53 | -0,70% | 44.112,00 |
| 21.10.2024 | 50,50 | 50,50 | 49,76 | 49,88 | -0,52% | 37.618,00 |
| 18.10.2024 | 50,54 | 50,60 | 50,12 | 50,14 | -0,75% | 39.394,00 |
| 17.10.2024 | 50,79 | 50,82 | 50,52 | 50,52 | -0,34% | 42.540,00 |