27,400€
-0,72%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,10 | 30,80 | 27,30 | 27,60 | 0,36% | - |
| 08.01.2026 | 28,10 | 30,10 | 27,00 | 27,50 | -1,08% | - |
| 07.01.2026 | 27,90 | 29,90 | 26,80 | 27,80 | -0,71% | - |
| 06.01.2026 | 26,70 | 28,20 | 26,40 | 28,00 | 3,32% | - |
| 05.01.2026 | 26,90 | 28,40 | 26,70 | 27,10 | 3,44% | - |
| 02.01.2026 | 26,40 | 27,70 | 26,20 | 26,20 | -0,76% | - |
| 30.12.2025 | 27,50 | 27,50 | 26,40 | 26,40 | -1,49% | - |
| 29.12.2025 | 27,30 | 28,10 | 26,70 | 26,80 | -0,37% | - |
| 23.12.2025 | 27,80 | 27,80 | 26,60 | 26,90 | -1,47% | - |
| 22.12.2025 | 28,30 | 28,30 | 26,90 | 27,30 | 1,87% | - |
| 19.12.2025 | 26,90 | 26,90 | 26,50 | 26,80 | 1,13% | - |
| 18.12.2025 | 26,60 | 26,60 | 26,50 | 26,50 | -1,12% | - |
| 17.12.2025 | 26,80 | 27,60 | 26,20 | 26,80 | 1,52% | - |
| 15.12.2025 | 26,50 | 27,00 | 26,30 | 26,40 | 0,38% | - |
| 12.12.2025 | 27,00 | 27,40 | 25,80 | 26,30 | -4,71% | - |
| 11.12.2025 | 27,40 | 27,90 | 26,90 | 27,60 | 2,99% | - |
| 10.12.2025 | 26,40 | 28,80 | 26,10 | 26,80 | 1,13% | - |
| 09.12.2025 | 27,00 | 27,40 | 25,30 | 26,50 | -0,38% | - |
| 08.12.2025 | 27,80 | 28,60 | 26,30 | 26,60 | -1,48% | - |
| 05.12.2025 | 30,30 | 30,80 | 26,90 | 27,00 | -10,60% | - |
| 04.12.2025 | 32,00 | 34,80 | 29,40 | 30,20 | -3,21% | - |
| 03.12.2025 | 31,60 | 33,20 | 31,10 | 31,20 | 1,63% | - |
| 02.12.2025 | 31,60 | 31,80 | 30,40 | 30,70 | -1,60% | - |
| 01.12.2025 | 31,30 | 32,10 | 30,60 | 31,20 | 0,65% | - |
| 28.11.2025 | 31,10 | 32,60 | 30,50 | 31,00 | -0,32% | - |
| 27.11.2025 | 31,10 | 31,20 | 31,00 | 31,10 | 1,97% | - |
| 26.11.2025 | 31,10 | 32,80 | 30,30 | 30,50 | -1,61% | - |
| 25.11.2025 | 30,40 | 31,60 | 29,00 | 31,00 | 0,00% | - |
| 24.11.2025 | 30,50 | 31,30 | 29,30 | 31,00 | 4,38% | - |
| 21.11.2025 | 29,40 | 30,40 | 29,00 | 29,70 | 1,37% | - |
| 20.11.2025 | 28,90 | 30,10 | 28,30 | 29,30 | 2,09% | - |
| 19.11.2025 | 29,10 | 30,00 | 28,00 | 28,70 | 0,35% | - |
| 18.11.2025 | 29,40 | 30,30 | 28,60 | 28,60 | -3,70% | - |
| 17.11.2025 | 30,70 | 31,00 | 28,90 | 29,70 | -5,11% | - |
| 14.11.2025 | 31,90 | 32,00 | 30,00 | 31,30 | 1,62% | - |
| 12.11.2025 | 31,90 | 32,90 | 30,80 | 30,80 | -3,45% | - |
| 11.11.2025 | 31,90 | 33,30 | 31,10 | 31,90 | 4,25% | - |
| 10.11.2025 | 33,00 | 33,20 | 30,60 | 30,60 | -0,97% | - |
| 07.11.2025 | 31,30 | 32,60 | 30,90 | 30,90 | 1,64% | - |
| 06.11.2025 | 32,90 | 33,80 | 30,40 | 30,40 | -5,00% | - |
| 05.11.2025 | 33,00 | 33,90 | 32,00 | 32,00 | 1,27% | - |
| 04.11.2025 | 32,30 | 33,80 | 31,60 | 31,60 | -0,63% | - |
| 03.11.2025 | 32,60 | 33,50 | 31,60 | 31,80 | -4,22% | 478,00 |
| 31.10.2025 | 32,40 | 1.930,00 | 31,60 | 33,20 | -1,19% | - |
| 30.10.2025 | 32,10 | 35,00 | 31,50 | 33,60 | 6,67% | - |
| 29.10.2025 | 32,50 | 36,00 | 29,20 | 31,50 | -0,94% | - |
| 28.10.2025 | 31,80 | 34,10 | 31,50 | 31,80 | 5,30% | - |
| 27.10.2025 | 30,60 | 33,10 | 30,20 | 30,20 | -5,63% | - |
| 23.10.2025 | 32,70 | 33,50 | 31,80 | 32,00 | -2,14% | 252,00 |
| 22.10.2025 | 32,50 | 33,40 | 32,30 | 32,70 | 4,14% | - |
| 20.10.2025 | 31,90 | 32,30 | 31,40 | 31,40 | -1,57% | - |
| 17.10.2025 | 31,80 | 32,20 | 31,60 | 31,90 | -1,54% | - |
| 15.10.2025 | 31,70 | 33,30 | 31,70 | 32,40 | 5,88% | - |
| 14.10.2025 | 31,50 | 32,60 | 30,60 | 30,60 | 1,32% | - |
| 13.10.2025 | 31,40 | 32,40 | 30,20 | 30,20 | -2,58% | - |
| 10.10.2025 | 33,30 | 33,30 | 30,90 | 31,00 | 0,65% | - |
| 09.10.2025 | 33,40 | 33,50 | 30,50 | 30,80 | -1,91% | - |
| 07.10.2025 | 33,00 | 33,90 | 31,40 | 31,40 | -5,14% | - |
| 06.10.2025 | 34,70 | 35,60 | 33,00 | 33,10 | 1,53% | - |
| 03.10.2025 | 34,40 | 35,60 | 32,60 | 32,60 | -1,21% | - |
| 01.10.2025 | 34,40 | 34,80 | 33,00 | 33,00 | -4,07% | - |
| 30.09.2025 | 34,10 | 34,50 | 34,00 | 34,40 | 0,88% | - |
| 29.09.2025 | 34,40 | 34,40 | 33,70 | 34,10 | 5,25% | - |
| 26.09.2025 | 34,20 | 34,90 | 32,40 | 32,40 | -1,22% | - |
| 24.09.2025 | 34,40 | 35,00 | 32,80 | 32,80 | -3,81% | - |
| 22.09.2025 | 34,40 | 36,00 | 33,50 | 34,10 | -2,01% | - |
| 19.09.2025 | 35,00 | 35,70 | 34,70 | 34,80 | -0,85% | - |
| 18.09.2025 | 35,20 | 35,70 | 34,80 | 35,10 | -3,04% | - |
| 17.09.2025 | 35,20 | 36,30 | 34,90 | 36,20 | 0,84% | - |
| 16.09.2025 | 35,40 | 36,40 | 34,80 | 35,90 | 0,84% | - |
| 15.09.2025 | 35,40 | 36,10 | 35,10 | 35,60 | -0,84% | - |
| 11.09.2025 | 36,10 | 36,20 | 35,40 | 35,90 | 1,13% | - |
| 10.09.2025 | 36,00 | 36,30 | 34,40 | 35,50 | 2,90% | - |
| 09.09.2025 | 34,40 | 35,40 | 34,40 | 34,50 | -1,71% | - |
| 08.09.2025 | 34,30 | 35,50 | 33,70 | 35,10 | 2,63% | - |
| 05.09.2025 | 33,50 | 34,60 | 32,80 | 34,20 | 3,32% | - |
| 04.09.2025 | 34,20 | 34,70 | 31,40 | 33,10 | -3,78% | - |
| 03.09.2025 | 34,70 | 34,90 | 34,00 | 34,40 | -0,86% | - |
| 02.09.2025 | 34,90 | 35,20 | 34,20 | 34,70 | 0,58% | - |
| 01.09.2025 | 34,40 | 34,90 | 34,40 | 34,50 | -1,15% | - |
| 29.08.2025 | 34,70 | 35,80 | 34,10 | 34,90 | 0,58% | - |
| 28.08.2025 | 34,70 | 35,40 | 34,60 | 34,70 | -1,14% | - |
| 27.08.2025 | 34,70 | 35,50 | 34,60 | 35,10 | 1,45% | - |
| 26.08.2025 | 35,20 | 35,40 | 34,60 | 34,60 | -1,98% | - |
| 25.08.2025 | 35,20 | 35,90 | 35,20 | 35,30 | -0,56% | - |
| 22.08.2025 | 34,50 | 35,90 | 34,50 | 35,50 | 1,43% | - |
| 21.08.2025 | 34,20 | 35,30 | 33,90 | 35,00 | 2,04% | - |
| 20.08.2025 | 34,60 | 35,10 | 33,70 | 34,30 | -2,00% | - |
| 19.08.2025 | 34,50 | 35,00 | 34,20 | 35,00 | 1,45% | - |
| 18.08.2025 | 34,30 | 34,60 | 34,10 | 34,50 | 0,58% | - |
| 15.08.2025 | 34,20 | 34,50 | 34,00 | 34,30 | 0,29% | - |
| 14.08.2025 | 35,00 | 35,10 | 34,20 | 34,20 | -1,72% | - |
| 13.08.2025 | 33,20 | 34,80 | 33,20 | 34,80 | 1,46% | - |
| 12.08.2025 | 33,20 | 34,30 | 33,20 | 34,30 | 1,48% | - |
| 11.08.2025 | 33,60 | 34,20 | 33,00 | 33,80 | 0,30% | - |
| 08.08.2025 | 32,80 | 34,50 | 32,60 | 33,70 | 1,20% | - |
| 07.08.2025 | 32,60 | 34,30 | 32,50 | 33,30 | 0,91% | - |
| 06.08.2025 | 33,30 | 33,40 | 32,90 | 33,00 | -0,90% | - |
| 05.08.2025 | 33,60 | 34,00 | 33,30 | 33,30 | -1,19% | - |
| 04.08.2025 | 33,30 | 34,10 | 33,30 | 33,70 | 0,60% | - |