44,800€
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 44,90 | 44,90 | 44,80 | 44,80 | 0,22% | - |
| 13.08.2026 | 43,40 | 44,90 | 43,20 | 44,70 | 3,23% | - |
| 12.08.2026 | 43,10 | 43,50 | 42,50 | 43,30 | 0,23% | - |
| 11.08.2026 | 44,80 | 45,20 | 42,90 | 43,20 | -3,79% | - |
| 10.08.2026 | 45,30 | 45,40 | 44,40 | 44,90 | -1,32% | - |
| 07.08.2026 | 46,40 | 47,10 | 45,30 | 45,50 | -2,36% | - |
| 06.08.2026 | 47,20 | 47,40 | 46,10 | 46,60 | -1,06% | - |
| 05.08.2026 | 47,60 | 47,70 | 46,90 | 47,10 | 0,00% | - |
| 04.08.2026 | 46,20 | 47,10 | 45,50 | 47,10 | 2,61% | - |
| 03.08.2026 | 45,50 | 46,90 | 45,40 | 45,90 | 1,32% | - |
| 31.07.2026 | 45,80 | 46,00 | 44,50 | 45,30 | -0,88% | - |
| 30.07.2026 | 48,70 | 48,80 | 45,30 | 45,70 | -6,54% | - |
| 29.07.2026 | 47,60 | 50,25 | 47,60 | 48,90 | 2,52% | - |
| 28.07.2026 | 44,80 | 47,90 | 44,40 | 47,70 | 6,24% | - |
| 27.07.2026 | 43,80 | 45,20 | 43,80 | 44,90 | 3,22% | - |
| 24.07.2026 | 42,80 | 43,90 | 42,20 | 43,50 | 1,64% | - |
| 23.07.2026 | 43,20 | 44,00 | 42,70 | 42,80 | -1,15% | - |
| 22.07.2026 | 44,50 | 45,30 | 42,90 | 43,30 | -1,81% | - |
| 21.07.2026 | 43,90 | 44,10 | 43,10 | 44,10 | 0,23% | - |
| 20.07.2026 | 44,50 | 45,10 | 43,90 | 44,00 | -0,68% | - |
| 17.07.2026 | 44,20 | 45,70 | 43,90 | 44,30 | -0,45% | - |
| 16.07.2026 | 43,20 | 44,90 | 42,80 | 44,50 | 2,77% | - |
| 15.07.2026 | 43,10 | 43,90 | 42,50 | 43,30 | 0,23% | - |
| 14.07.2026 | 43,70 | 43,90 | 42,70 | 43,20 | -1,14% | - |
| 13.07.2026 | 44,00 | 44,50 | 42,50 | 43,70 | -0,91% | - |
| 10.07.2026 | 44,10 | 45,70 | 43,90 | 44,10 | 0,00% | - |
| 09.07.2026 | 44,10 | 44,30 | 43,30 | 44,10 | 0,00% | - |
| 08.07.2026 | 45,80 | 46,70 | 43,90 | 44,10 | -3,08% | 270,00 |
| 07.07.2026 | 45,60 | 46,50 | 45,10 | 45,50 | -0,87% | - |
| 06.07.2026 | 46,20 | 46,70 | 45,50 | 45,90 | -0,65% | - |
| 03.07.2026 | 46,20 | 46,30 | 46,00 | 46,20 | 0,22% | - |
| 02.07.2026 | 44,80 | 46,30 | 44,20 | 46,10 | 2,90% | - |
| 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% | - |