46,200€
0,22%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 47,00 | 47,10 | 46,90 | 47,10 | 2,17% | - |
| 13.10.2026 | 46,00 | 46,10 | 46,00 | 46,10 | 3,83% | - |
| 12.10.2026 | 44,30 | 44,40 | 44,30 | 44,40 | -0,67% | - |
| 09.10.2026 | 44,00 | 45,10 | 43,80 | 44,70 | 2,52% | - |
| 08.10.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,69% | - |
| 07.10.2026 | 43,10 | 43,70 | 43,10 | 43,30 | 0,70% | - |
| 06.10.2026 | 43,10 | 43,40 | 42,40 | 43,00 | 1,42% | - |
| 05.10.2026 | 42,20 | 42,90 | 41,90 | 42,40 | -2,97% | - |
| 02.10.2026 | 43,50 | 43,80 | 43,30 | 43,70 | 2,82% | - |
| 01.10.2026 | 42,20 | 43,20 | 41,90 | 42,50 | 1,67% | - |
| 30.09.2026 | 42,10 | 42,40 | 41,20 | 41,80 | 0,00% | - |
| 29.09.2026 | 41,90 | 41,90 | 41,60 | 41,80 | 0,48% | 1,00 |
| 28.09.2026 | 41,70 | 41,90 | 41,50 | 41,60 | -2,35% | - |
| 25.09.2026 | 42,70 | 42,80 | 42,60 | 42,60 | 1,91% | - |
| 24.09.2026 | 42,00 | 42,00 | 41,80 | 41,80 | 1,70% | - |
| 23.09.2026 | 41,10 | 41,30 | 41,10 | 41,10 | -0,96% | - |
| 22.09.2026 | 41,20 | 41,70 | 41,10 | 41,50 | 1,47% | - |
| 21.09.2026 | 42,00 | 42,50 | 40,90 | 40,90 | -4,88% | - |
| 18.09.2026 | 43,00 | 43,50 | 42,80 | 43,00 | -1,60% | 10,00 |
| 17.09.2026 | 43,20 | 43,80 | 43,20 | 43,70 | 1,86% | - |
| 16.09.2026 | 42,80 | 43,10 | 42,60 | 42,90 | 2,63% | - |
| 15.09.2026 | 42,00 | 42,00 | 41,80 | 41,80 | 2,70% | - |
| 14.09.2026 | 40,60 | 40,70 | 40,60 | 40,70 | -0,73% | - |
| 11.09.2026 | 40,70 | 41,20 | 40,70 | 41,00 | -0,97% | - |
| 10.09.2026 | 41,20 | 41,40 | 41,20 | 41,40 | -1,43% | - |
| 09.09.2026 | 41,90 | 42,00 | 41,90 | 42,00 | 2,19% | - |
| 08.09.2026 | 41,30 | 42,10 | 40,50 | 41,10 | -0,72% | - |
| 07.09.2026 | 41,50 | 41,50 | 41,40 | 41,40 | 1,72% | - |
| 04.09.2026 | 43,60 | 44,10 | 40,70 | 40,70 | -7,08% | - |
| 03.09.2026 | 44,10 | 45,30 | 43,10 | 43,80 | -3,31% | - |
| 02.09.2026 | 45,20 | 47,30 | 45,00 | 45,30 | 0,00% | - |
| 01.09.2026 | 45,10 | 45,30 | 45,10 | 45,30 | -1,09% | - |
| 31.08.2026 | 46,30 | 46,60 | 45,80 | 45,80 | -1,29% | - |
| 28.08.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | - |
| 27.08.2026 | 45,60 | 46,30 | 45,30 | 46,30 | 0,22% | - |
| 26.08.2026 | 46,10 | 46,20 | 46,10 | 46,20 | 1,09% | - |
| 25.08.2026 | 45,60 | 45,70 | 45,60 | 45,70 | 3,16% | - |
| 24.08.2026 | 44,10 | 44,30 | 44,10 | 44,30 | -0,89% | - |
| 21.08.2026 | 44,60 | 44,70 | 44,50 | 44,70 | 0,45% | - |
| 20.08.2026 | 44,50 | 45,30 | 43,90 | 44,50 | 0,00% | - |
| 19.08.2026 | 44,10 | 44,70 | 43,30 | 44,50 | 1,83% | - |
| 18.08.2026 | 43,90 | 44,20 | 43,70 | 43,70 | -1,35% | - |
| 17.08.2026 | 44,40 | 44,70 | 42,90 | 44,30 | -0,45% | - |
| 14.08.2026 | 44,90 | 45,50 | 44,20 | 44,50 | 2,30% | - |
| 13.08.2026 | 43,30 | 43,50 | 43,30 | 43,50 | 0,46% | - |
| 12.08.2026 | 42,90 | 43,40 | 42,90 | 43,30 | -3,35% | - |
| 11.08.2026 | 44,70 | 45,20 | 44,70 | 44,80 | -1,97% | - |
| 10.08.2026 | 45,30 | 45,70 | 45,10 | 45,70 | 0,00% | - |
| 07.08.2026 | 46,60 | 47,10 | 45,50 | 45,70 | -3,38% | - |
| 06.08.2026 | 47,10 | 47,30 | 47,10 | 47,30 | -0,63% | - |
| 05.08.2026 | 47,60 | 47,90 | 47,50 | 47,60 | 2,81% | - |
| 04.08.2026 | 46,10 | 46,30 | 46,10 | 46,30 | -0,86% | - |
| 03.08.2026 | 45,50 | 46,80 | 45,30 | 46,70 | 3,55% | - |
| 31.07.2026 | 47,00 | 47,00 | 44,40 | 45,10 | -2,17% | - |
| 30.07.2026 | 48,60 | 49,00 | 46,10 | 46,10 | -6,11% | - |
| 29.07.2026 | 47,60 | 50,25 | 47,60 | 49,10 | 3,81% | - |
| 28.07.2026 | 44,80 | 47,30 | 44,30 | 47,30 | 7,50% | - |
| 27.07.2026 | 43,60 | 44,20 | 43,50 | 44,00 | 2,33% | - |
| 24.07.2026 | 42,80 | 43,00 | 42,80 | 43,00 | -0,23% | - |
| 23.07.2026 | 43,30 | 43,70 | 42,70 | 43,10 | -4,01% | - |
| 22.07.2026 | 44,50 | 45,30 | 44,30 | 44,90 | 2,05% | - |
| 21.07.2026 | 43,90 | 44,10 | 43,90 | 44,00 | 0,23% | - |
| 20.07.2026 | 44,50 | 45,00 | 43,80 | 43,90 | -0,90% | - |
| 17.07.2026 | 44,20 | 44,60 | 44,10 | 44,30 | 2,07% | - |
| 16.07.2026 | 43,20 | 43,80 | 42,80 | 43,40 | 0,23% | - |
| 15.07.2026 | 43,10 | 43,50 | 42,90 | 43,30 | 1,64% | - |
| 14.07.2026 | 43,70 | 44,10 | 42,60 | 42,60 | -2,52% | - |
| 13.07.2026 | 44,10 | 44,60 | 42,50 | 43,70 | -1,80% | 40,00 |
| 10.07.2026 | 44,10 | 45,10 | 43,80 | 44,50 | 1,14% | - |
| 09.07.2026 | 44,10 | 44,10 | 44,00 | 44,00 | -3,72% | - |
| 08.07.2026 | 45,80 | 46,70 | 45,10 | 45,70 | -1,30% | - |
| 07.07.2026 | 45,60 | 46,50 | 45,20 | 46,30 | -0,43% | - |
| 06.07.2026 | 46,10 | 46,50 | 45,50 | 46,50 | 0,65% | - |
| 03.07.2026 | 46,10 | 46,20 | 46,10 | 46,20 | 2,67% | - |
| 02.07.2026 | 44,80 | 45,30 | 44,20 | 45,00 | 6,38% | - |
| 01.07.2026 | 42,50 | 42,50 | 42,20 | 42,30 | 1,44% | - |
| 30.06.2026 | 41,30 | 41,70 | 41,10 | 41,70 | -1,88% | 16,00 |
| 29.06.2026 | 42,30 | 42,70 | 42,00 | 42,50 | 4,42% | - |
| 26.06.2026 | 40,10 | 40,90 | 39,60 | 40,70 | 4,63% | - |
| 25.06.2026 | 39,00 | 39,00 | 38,90 | 38,90 | 0,52% | - |
| 24.06.2026 | 38,60 | 39,10 | 38,30 | 38,70 | -4,44% | - |
| 22.06.2026 | 40,70 | 41,20 | 40,50 | 40,50 | 2,53% | - |
| 18.06.2026 | 39,50 | 39,50 | 39,40 | 39,50 | 1,54% | - |
| 17.06.2026 | 38,90 | 39,20 | 38,40 | 38,90 | 3,46% | 2,00 |
| 16.06.2026 | 37,40 | 37,60 | 37,40 | 37,60 | -2,08% | - |
| 15.06.2026 | 38,20 | 38,40 | 38,20 | 38,40 | -0,52% | - |
| 12.06.2026 | 38,50 | 38,70 | 38,50 | 38,60 | 0,26% | - |
| 11.06.2026 | 38,50 | 38,60 | 38,50 | 38,50 | 1,32% | - |
| 10.06.2026 | 38,10 | 38,10 | 37,90 | 38,00 | -0,26% | - |
| 09.06.2026 | 37,90 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 05.06.2026 | 37,90 | 38,10 | 37,90 | 38,10 | 2,70% | - |
| 04.06.2026 | 37,10 | 37,10 | 37,00 | 37,10 | -0,54% | - |
| 03.06.2026 | 37,90 | 38,10 | 36,70 | 37,30 | -0,27% | - |
| 02.06.2026 | 37,50 | 37,50 | 37,30 | 37,40 | 3,31% | - |
| 01.06.2026 | 36,10 | 36,20 | 36,10 | 36,20 | 1,12% | - |
| 29.05.2026 | 35,70 | 35,80 | 35,70 | 35,80 | -0,28% | - |
| 28.05.2026 | 35,90 | 36,20 | 35,70 | 35,90 | -1,91% | - |
| 27.05.2026 | 36,50 | 36,60 | 36,50 | 36,60 | 0,00% | - |
| 26.05.2026 | 36,70 | 36,70 | 36,60 | 36,60 | -0,27% | - |
| 25.05.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 2,23% | - |