45,100€
0,67%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 44,80 | 45,20 | 44,20 | 44,90 | 0,22% | - |
| 01.07.2026 | 42,40 | 45,40 | 42,20 | 44,80 | 4,92% | - |
| 30.06.2026 | 41,50 | 42,70 | 41,00 | 42,70 | 3,39% | - |
| 29.06.2026 | 42,60 | 43,10 | 40,90 | 41,30 | -2,36% | - |
| 26.06.2026 | 39,80 | 42,30 | 39,60 | 42,30 | 4,70% | - |
| 25.06.2026 | 38,90 | 40,90 | 38,40 | 40,40 | 3,86% | - |
| 24.06.2026 | 38,60 | 39,40 | 38,30 | 38,90 | -1,02% | - |
| 23.06.2026 | 39,30 | 40,10 | 38,50 | 39,30 | 0,00% | - |
| 22.06.2026 | 40,80 | 41,10 | 39,30 | 39,30 | -2,24% | - |
| 19.06.2026 | 40,70 | 40,70 | 40,20 | 40,20 | -1,23% | - |
| 18.06.2026 | 39,50 | 41,90 | 39,40 | 40,70 | 3,04% | - |
| 17.06.2026 | 38,90 | 39,50 | 37,30 | 39,50 | 1,80% | - |
| 16.06.2026 | 37,60 | 38,90 | 34,30 | 38,80 | 3,74% | - |
| 15.06.2026 | 39,10 | 39,10 | 37,30 | 37,40 | -1,84% | - |
| 12.06.2026 | 38,70 | 39,00 | 37,90 | 38,10 | -1,04% | - |
| 11.06.2026 | 38,50 | 38,80 | 37,90 | 38,50 | -0,52% | - |
| 10.06.2026 | 38,00 | 38,90 | 37,70 | 38,70 | 1,57% | - |
| 09.06.2026 | 38,00 | 38,20 | 37,60 | 38,10 | 0,00% | - |
| 08.06.2026 | 38,20 | 38,50 | 37,90 | 38,10 | -0,52% | - |
| 05.06.2026 | 37,90 | 38,60 | 37,70 | 38,30 | 1,06% | - |
| 04.06.2026 | 37,00 | 38,10 | 36,90 | 37,90 | 2,16% | - |
| 03.06.2026 | 37,90 | 38,10 | 36,70 | 37,10 | -2,11% | - |
| 02.06.2026 | 37,30 | 38,30 | 37,10 | 37,90 | 1,07% | - |
| 01.06.2026 | 36,20 | 37,50 | 36,00 | 37,50 | 3,88% | - |
| 29.05.2026 | 35,80 | 36,30 | 35,40 | 36,10 | 0,56% | - |
| 28.05.2026 | 36,10 | 36,20 | 35,10 | 35,90 | -0,28% | - |
| 27.05.2026 | 36,60 | 37,00 | 35,90 | 36,00 | -1,37% | - |
| 26.05.2026 | 36,60 | 36,80 | 36,30 | 36,50 | -0,54% | - |
| 25.05.2026 | 36,70 | 36,70 | 36,60 | 36,70 | 0,55% | - |
| 22.05.2026 | 36,10 | 36,70 | 35,70 | 36,50 | 1,11% | - |
| 21.05.2026 | 35,60 | 36,10 | 34,90 | 36,10 | 1,69% | - |
| 20.05.2026 | 36,20 | 36,50 | 35,30 | 35,50 | -2,20% | - |
| 19.05.2026 | 35,70 | 36,30 | 35,60 | 36,30 | 2,25% | - |
| 18.05.2026 | 34,10 | 35,70 | 34,00 | 35,50 | 3,50% | - |
| 15.05.2026 | 33,80 | 34,50 | 33,60 | 34,30 | 1,78% | - |
| 14.05.2026 | 33,60 | 34,10 | 33,40 | 33,70 | 0,60% | - |
| 13.05.2026 | 34,20 | 34,60 | 32,90 | 33,50 | -1,76% | - |
| 12.05.2026 | 34,40 | 34,80 | 33,90 | 34,10 | -0,58% | - |
| 11.05.2026 | 35,20 | 35,40 | 33,90 | 34,30 | -2,28% | - |
| 08.05.2026 | 34,70 | 35,30 | 34,10 | 35,10 | 1,15% | - |
| 07.05.2026 | 34,60 | 35,30 | 34,50 | 34,70 | 0,29% | - |
| 06.05.2026 | 34,90 | 35,20 | 34,30 | 34,60 | -0,86% | - |
| 05.05.2026 | 34,40 | 35,10 | 34,40 | 34,90 | 1,75% | - |
| 04.05.2026 | 35,00 | 35,50 | 34,10 | 34,30 | -1,72% | - |
| 30.04.2026 | 34,60 | 35,10 | 34,50 | 34,90 | 0,58% | - |
| 29.04.2026 | 35,20 | 35,20 | 34,70 | 34,70 | -1,14% | - |
| 28.04.2026 | 35,00 | 35,50 | 34,90 | 35,10 | 0,00% | - |
| 27.04.2026 | 35,00 | 35,50 | 34,60 | 35,10 | 0,00% | - |
| 24.04.2026 | 35,40 | 35,60 | 34,90 | 35,10 | -0,57% | - |
| 23.04.2026 | 35,60 | 36,00 | 34,70 | 35,30 | -1,12% | - |
| 22.04.2026 | 36,30 | 36,50 | 35,70 | 35,70 | -1,38% | - |
| 21.04.2026 | 35,40 | 36,70 | 35,10 | 36,20 | 2,55% | - |
| 20.04.2026 | 35,10 | 35,40 | 34,90 | 35,30 | 0,28% | - |
| 17.04.2026 | 34,60 | 35,50 | 34,40 | 35,20 | 2,92% | - |
| 16.04.2026 | 34,20 | 34,60 | 34,00 | 34,20 | 0,29% | - |
| 15.04.2026 | 33,80 | 34,30 | 33,20 | 34,10 | 1,19% | - |
| 14.04.2026 | 32,80 | 33,70 | 32,60 | 33,70 | 3,06% | - |
| 13.04.2026 | 32,60 | 32,90 | 32,30 | 32,70 | 0,00% | - |
| 10.04.2026 | 33,00 | 33,40 | 32,50 | 32,70 | -0,91% | - |
| 09.04.2026 | 33,00 | 33,20 | 32,90 | 33,00 | -0,30% | - |
| 08.04.2026 | 33,60 | 33,60 | 32,70 | 33,10 | 0,30% | - |
| 07.04.2026 | 32,90 | 33,30 | 32,70 | 33,00 | -2,65% | - |
| 02.04.2026 | 33,20 | 34,10 | 33,00 | 33,90 | 1,19% | - |
| 01.04.2026 | 33,00 | 33,50 | 32,70 | 33,50 | 1,82% | - |
| 31.03.2026 | 33,40 | 33,60 | 32,90 | 32,90 | -0,30% | - |
| 30.03.2026 | 32,80 | 33,50 | 32,60 | 33,00 | 0,92% | - |
| 27.03.2026 | 33,30 | 33,50 | 32,50 | 32,70 | -0,61% | - |
| 26.03.2026 | 32,10 | 33,10 | 32,10 | 32,90 | 1,86% | - |
| 25.03.2026 | 31,70 | 32,50 | 31,70 | 32,30 | 1,57% | - |
| 24.03.2026 | 31,90 | 32,10 | 31,10 | 31,80 | -0,31% | - |
| 23.03.2026 | 30,90 | 32,00 | 30,70 | 31,90 | 2,57% | - |
| 20.03.2026 | 31,50 | 31,70 | 31,10 | 31,10 | -1,27% | - |
| 19.03.2026 | 31,90 | 32,30 | 31,30 | 31,50 | -1,25% | - |
| 18.03.2026 | 31,90 | 32,10 | 31,40 | 31,90 | 0,63% | - |
| 17.03.2026 | 31,90 | 32,50 | 31,70 | 31,70 | -0,63% | - |
| 16.03.2026 | 32,30 | 32,30 | 31,70 | 31,90 | -0,62% | - |
| 13.03.2026 | 31,50 | 32,10 | 31,50 | 32,10 | 1,90% | - |
| 12.03.2026 | 31,50 | 31,90 | 31,30 | 31,50 | -0,63% | - |
| 11.03.2026 | 31,50 | 31,90 | 31,10 | 31,70 | 0,63% | - |
| 10.03.2026 | 31,90 | 32,10 | 30,70 | 31,50 | -0,94% | - |
| 09.03.2026 | 31,90 | 32,20 | 31,30 | 31,80 | -0,31% | - |
| 06.03.2026 | 30,00 | 32,10 | 29,60 | 31,90 | 6,69% | - |
| 05.03.2026 | 26,20 | 29,90 | 26,10 | 29,90 | 14,56% | - |
| 04.03.2026 | 26,30 | 26,60 | 25,90 | 26,10 | -1,14% | - |
| 03.03.2026 | 25,90 | 26,70 | 25,80 | 26,40 | 1,15% | - |
| 02.03.2026 | 26,10 | 26,50 | 26,00 | 26,10 | -0,76% | - |
| 27.02.2026 | 25,80 | 26,30 | 25,50 | 26,30 | 1,54% | - |
| 26.02.2026 | 25,00 | 26,30 | 25,00 | 25,90 | 3,19% | - |
| 25.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 24.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 23.02.2026 | 25,10 | 25,30 | 24,50 | 24,70 | -3,14% | - |
| 20.02.2026 | 25,50 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 19.02.2026 | 25,10 | 25,70 | 25,00 | 25,30 | 0,80% | - |
| 18.02.2026 | 25,00 | 25,30 | 24,50 | 25,10 | 0,00% | - |
| 17.02.2026 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 16.02.2026 | 24,90 | 24,90 | 24,80 | 24,90 | 0,81% | - |
| 13.02.2026 | 24,20 | 25,10 | 24,10 | 24,70 | 1,65% | - |
| 12.02.2026 | 24,90 | 25,10 | 23,90 | 24,30 | -2,41% | - |
| 11.02.2026 | 24,90 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 10.02.2026 | 24,50 | 25,30 | 24,50 | 24,90 | 1,63% | - |