38,418$
-0,70%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,64 | 38,68 | 38,02 | 38,42 | -0,69% | - |
| 23.04.2024 | 37,97 | 38,78 | 37,78 | 38,69 | 1,45% | - |
| 22.04.2024 | 37,73 | 38,20 | 37,26 | 38,13 | 1,19% | - |
| 19.04.2024 | 36,53 | 37,76 | 36,34 | 37,69 | 3,00% | - |
| 18.04.2024 | 36,22 | 36,71 | 36,10 | 36,59 | 0,77% | - |
| 17.04.2024 | 36,84 | 37,12 | 35,99 | 36,31 | -1,05% | - |
| 16.04.2024 | 36,91 | 37,00 | 36,25 | 36,69 | -0,87% | - |
| 15.04.2024 | 37,37 | 37,87 | 36,71 | 37,01 | -0,50% | - |
| 12.04.2024 | 37,72 | 37,72 | 37,02 | 37,20 | -2,38% | - |
| 11.04.2024 | 39,38 | 39,46 | 38,11 | 38,11 | -2,55% | - |
| 10.04.2024 | 38,95 | 39,11 | 38,50 | 39,11 | -1,24% | - |
| 09.04.2024 | 38,42 | 39,72 | 38,42 | 39,60 | 3,06% | - |
| 08.04.2024 | 37,89 | 38,45 | 37,89 | 38,42 | 0,13% | - |
| 05.04.2024 | 38,11 | 38,41 | 37,82 | 38,38 | 1,15% | - |
| 04.04.2024 | 38,69 | 38,80 | 37,73 | 37,94 | -1,19% | - |
| 03.04.2024 | 38,42 | 38,66 | 38,24 | 38,40 | 0,11% | - |
| 02.04.2024 | 38,20 | 38,36 | 37,62 | 38,36 | 0,48% | - |
| 28.03.2024 | 38,03 | 38,52 | 37,65 | 38,17 | 0,68% | - |
| 27.03.2024 | 37,07 | 37,93 | 37,07 | 37,91 | 2,57% | - |
| 26.03.2024 | 36,94 | 37,23 | 36,78 | 36,96 | -0,20% | - |
| 25.03.2024 | 37,06 | 37,38 | 36,99 | 37,04 | 0,12% | - |
| 22.03.2024 | 37,34 | 37,56 | 36,92 | 36,99 | -0,51% | - |
| 21.03.2024 | 37,16 | 37,53 | 37,06 | 37,18 | 0,28% | - |
| 20.03.2024 | 36,99 | 37,24 | 36,63 | 37,08 | 0,15% | - |
| 19.03.2024 | 36,86 | 37,37 | 36,64 | 37,02 | -0,02% | - |
| 18.03.2024 | 37,50 | 37,73 | 37,03 | 37,03 | -0,99% | - |
| 15.03.2024 | 36,90 | 37,48 | 36,70 | 37,40 | 1,05% | - |
| 14.03.2024 | 37,53 | 37,96 | 36,96 | 37,01 | -1,28% | - |
| 13.03.2024 | 37,34 | 37,52 | 37,11 | 37,49 | 0,40% | - |
| 12.03.2024 | 37,41 | 37,64 | 37,11 | 37,35 | -0,54% | - |
| 11.03.2024 | 36,80 | 37,61 | 36,80 | 37,55 | 1,63% | - |
| 08.03.2024 | 37,25 | 37,96 | 36,68 | 36,95 | -0,79% | - |
| 07.03.2024 | 34,58 | 37,43 | 34,57 | 37,24 | 13,07% | - |
| 06.03.2024 | 33,11 | 33,37 | 32,81 | 32,94 | 0,05% | - |
| 05.03.2024 | 32,90 | 33,13 | 32,90 | 32,92 | -0,19% | - |
| 04.03.2024 | 33,19 | 33,21 | 32,92 | 32,98 | -0,82% | - |
| 01.03.2024 | 33,35 | 33,35 | 33,09 | 33,25 | 0,16% | - |
| 29.02.2024 | 33,15 | 33,60 | 33,13 | 33,20 | 0,44% | - |
| 28.02.2024 | 33,44 | 33,44 | 33,05 | 33,06 | -1,69% | - |
| 27.02.2024 | 33,61 | 33,65 | 33,50 | 33,62 | 0,55% | - |
| 26.02.2024 | 33,32 | 33,71 | 33,31 | 33,44 | -0,10% | - |
| 23.02.2024 | 33,42 | 33,50 | 33,41 | 33,47 | -0,43% | - |
| 22.02.2024 | 33,07 | 33,67 | 32,90 | 33,62 | 2,32% | - |
| 21.02.2024 | 33,29 | 33,33 | 32,58 | 32,86 | -1,01% | - |
| 20.02.2024 | 33,52 | 33,52 | 33,08 | 33,20 | -1,46% | - |
| 16.02.2024 | 33,74 | 34,00 | 33,51 | 33,69 | -0,49% | - |
| 15.02.2024 | 33,37 | 33,87 | 33,37 | 33,85 | 1,99% | - |
| 14.02.2024 | 33,27 | 33,36 | 33,08 | 33,19 | 1,05% | - |
| 13.02.2024 | 34,28 | 34,28 | 32,77 | 32,85 | -5,80% | - |
| 12.02.2024 | 34,64 | 34,96 | 34,63 | 34,87 | 0,97% | - |
| 09.02.2024 | 33,74 | 34,55 | 33,74 | 34,54 | 2,85% | - |
| 08.02.2024 | 33,54 | 33,66 | 33,44 | 33,58 | 0,29% | - |
| 07.02.2024 | 33,71 | 33,71 | 33,29 | 33,48 | -0,69% | - |
| 06.02.2024 | 33,63 | 34,20 | 33,60 | 33,72 | -0,04% | - |
| 05.02.2024 | 33,84 | 33,85 | 33,45 | 33,73 | -0,94% | - |
| 02.02.2024 | 34,43 | 34,43 | 33,92 | 34,05 | -1,24% | - |
| 01.02.2024 | 34,16 | 34,63 | 34,11 | 34,48 | 2,03% | - |
| 31.01.2024 | 34,07 | 34,38 | 33,75 | 33,79 | -1,01% | - |
| 30.01.2024 | 34,41 | 34,41 | 34,11 | 34,13 | -1,06% | - |
| 29.01.2024 | 35,19 | 35,24 | 34,50 | 34,50 | -1,78% | - |
| 26.01.2024 | 34,92 | 35,78 | 34,91 | 35,13 | 0,70% | - |
| 25.01.2024 | 34,38 | 35,05 | 34,36 | 34,88 | 2,39% | - |
| 24.01.2024 | 33,81 | 34,28 | 33,81 | 34,07 | 1,36% | - |
| 23.01.2024 | 33,25 | 33,95 | 33,25 | 33,61 | 0,92% | - |
| 22.01.2024 | 32,89 | 33,40 | 32,89 | 33,30 | 1,87% | - |
| 19.01.2024 | 32,70 | 32,71 | 32,23 | 32,69 | 0,85% | - |
| 18.01.2024 | 32,15 | 32,42 | 31,98 | 32,42 | 1,30% | - |
| 17.01.2024 | 32,30 | 32,56 | 31,98 | 32,00 | -2,01% | - |
| 16.01.2024 | 32,01 | 32,66 | 31,99 | 32,66 | 1,74% | - |
| 12.01.2024 | 31,99 | 32,12 | 31,93 | 32,10 | 1,20% | - |
| 11.01.2024 | 31,68 | 31,82 | 31,48 | 31,72 | 0,35% | - |
| 10.01.2024 | 31,14 | 31,68 | 31,14 | 31,61 | 1,32% | - |
| 09.01.2024 | 31,95 | 31,95 | 31,03 | 31,20 | -3,30% | - |
| 08.01.2024 | 31,22 | 32,26 | 31,13 | 32,26 | 3,41% | - |
| 05.01.2024 | 30,60 | 31,24 | 30,55 | 31,19 | 1,47% | - |
| 04.01.2024 | 30,50 | 30,92 | 30,50 | 30,74 | 0,20% | - |
| 03.01.2024 | 31,21 | 31,21 | 30,60 | 30,68 | -1,70% | - |
| 02.01.2024 | 31,62 | 31,80 | 31,14 | 31,21 | -2,26% | - |
| 28.12.2023 | 31,94 | 32,08 | 31,83 | 31,93 | 0,05% | - |
| 27.12.2023 | 32,15 | 32,40 | 31,88 | 31,91 | -4,82% | - |
| 22.12.2023 | 33,75 | 34,08 | 33,43 | 33,53 | 0,33% | - |
| 21.12.2023 | 33,42 | 33,58 | 33,22 | 33,42 | 0,36% | - |
| 20.12.2023 | 33,29 | 33,91 | 33,01 | 33,30 | 0,30% | - |
| 19.12.2023 | 32,23 | 33,28 | 32,23 | 33,20 | 2,48% | - |
| 18.12.2023 | 32,66 | 32,70 | 32,28 | 32,40 | -0,88% | - |
| 15.12.2023 | 33,52 | 33,52 | 32,48 | 32,69 | -0,74% | - |
| 14.12.2023 | 32,57 | 33,65 | 32,56 | 32,93 | 2,57% | - |
| 13.12.2023 | 30,83 | 32,11 | 30,66 | 32,11 | 4,36% | - |
| 12.12.2023 | 30,82 | 30,99 | 30,73 | 30,77 | 0,13% | - |
| 11.12.2023 | 30,27 | 30,73 | 30,26 | 30,73 | 1,02% | - |
| 08.12.2023 | 30,28 | 30,58 | 30,10 | 30,42 | 0,90% | - |
| 07.12.2023 | 30,25 | 30,32 | 29,67 | 30,15 | 0,18% | - |
| 06.12.2023 | 28,94 | 30,64 | 28,94 | 30,09 | -1,32% | - |
| 05.12.2023 | 30,50 | 30,85 | 30,50 | 30,50 | 0,14% | - |
| 04.12.2023 | 31,17 | 31,24 | 30,42 | 30,45 | -2,05% | - |
| 01.12.2023 | 30,20 | 31,09 | 30,08 | 31,09 | 2,86% | - |
| 30.11.2023 | 30,16 | 30,23 | 30,07 | 30,23 | 0,72% | - |
| 29.11.2023 | 30,15 | 30,33 | 29,94 | 30,01 | -0,31% | - |
| 28.11.2023 | 30,19 | 30,20 | 29,87 | 30,11 | 0,07% | - |
| 27.11.2023 | 30,33 | 30,40 | 30,08 | 30,08 | -0,75% | - |