32,200€
-0,62%
Echtzeit-Aktienkurs WILEY (JOHN) + SONS B
Bid:
Ask:
Aktienkurse zur WILEY (JOHN) + SONS B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 33,30 | 36,40 | 33,10 | 35,80 | 10,49% | - |
| 16.04.2026 | 33,20 | 36,30 | 32,40 | 32,40 | -6,09% | - |
| 15.04.2026 | 33,30 | 35,20 | 33,10 | 34,50 | 2,07% | - |
| 14.04.2026 | 32,40 | 35,20 | 32,20 | 33,80 | 2,42% | - |
| 13.04.2026 | 32,60 | 35,10 | 32,40 | 33,00 | 0,00% | - |
| 10.04.2026 | 32,70 | 35,10 | 32,20 | 33,00 | -0,60% | - |
| 09.04.2026 | 32,80 | 35,50 | 32,40 | 33,20 | -0,60% | - |
| 08.04.2026 | 33,20 | 36,20 | 32,80 | 33,40 | 0,30% | - |
| 07.04.2026 | 33,70 | 34,50 | 33,00 | 33,30 | -3,20% | - |
| 02.04.2026 | 34,00 | 35,00 | 33,20 | 34,40 | 1,18% | - |
| 01.04.2026 | 33,40 | 35,90 | 33,10 | 34,00 | 1,80% | - |
| 31.03.2026 | 33,70 | 36,70 | 33,00 | 33,40 | 0,60% | - |
| 30.03.2026 | 33,50 | 36,80 | 32,80 | 33,20 | -0,60% | - |
| 27.03.2026 | 33,60 | 36,50 | 32,70 | 33,40 | 0,60% | - |
| 26.03.2026 | 32,00 | 34,60 | 31,70 | 33,20 | 3,75% | - |
| 25.03.2026 | 31,90 | 35,00 | 31,50 | 32,00 | 0,31% | - |
| 24.03.2026 | 32,20 | 39,50 | 31,40 | 31,90 | 13,93% | - |
| 23.03.2026 | 29,90 | 35,30 | 28,00 | 28,00 | -9,09% | - |
| 20.03.2026 | 32,30 | 34,00 | 30,80 | 30,80 | -3,75% | - |
| 19.03.2026 | 32,30 | 34,60 | 31,50 | 32,00 | 0,00% | - |
| 18.03.2026 | 32,10 | 35,40 | 31,40 | 32,00 | 1,91% | - |
| 17.03.2026 | 31,80 | 34,20 | 31,40 | 31,40 | 2,61% | - |
| 16.03.2026 | 32,30 | 34,20 | 30,60 | 30,60 | -4,08% | - |
| 13.03.2026 | 31,30 | 34,60 | 31,30 | 31,90 | 0,00% | - |
| 12.03.2026 | 31,90 | 34,10 | 31,60 | 31,90 | 0,31% | - |
| 11.03.2026 | 31,70 | 34,20 | 31,30 | 31,80 | 1,27% | - |
| 10.03.2026 | 32,20 | 34,00 | 31,10 | 31,40 | 1,95% | - |
| 09.03.2026 | 32,10 | 34,30 | 30,80 | 30,80 | -6,10% | - |
| 06.03.2026 | 30,00 | 33,00 | 29,60 | 32,80 | 9,33% | - |
| 05.03.2026 | 26,90 | 30,60 | 26,90 | 30,00 | 12,78% | - |
| 04.03.2026 | 27,20 | 29,80 | 26,40 | 26,60 | -0,37% | - |
| 03.03.2026 | 27,00 | 30,70 | 26,70 | 26,70 | 0,38% | - |
| 02.03.2026 | 26,30 | 30,70 | 24,10 | 26,60 | 0,38% | - |
| 27.02.2026 | 26,20 | 31,00 | 25,40 | 26,50 | 0,38% | - |
| 26.02.2026 | 25,90 | 27,50 | 25,90 | 26,40 | 3,12% | - |
| 25.02.2026 | 25,90 | 27,50 | 25,20 | 25,60 | 0,39% | - |
| 24.02.2026 | 26,40 | 27,90 | 25,20 | 25,50 | -2,30% | - |
| 23.02.2026 | 25,40 | 27,00 | 24,90 | 26,10 | -0,38% | - |
| 20.02.2026 | 25,30 | 26,50 | 25,00 | 26,20 | 2,34% | - |
| 19.02.2026 | 25,10 | 27,30 | 25,00 | 25,60 | 0,00% | - |
| 18.02.2026 | 24,50 | 26,20 | 24,50 | 25,60 | 3,23% | - |
| 17.02.2026 | 25,20 | 26,20 | 24,60 | 24,80 | 0,81% | - |
| 16.02.2026 | 24,70 | 24,80 | 24,60 | 24,60 | -5,38% | - |
| 13.02.2026 | 24,70 | 27,10 | 23,60 | 26,00 | 1,56% | - |
| 12.02.2026 | 26,00 | 27,40 | 24,00 | 25,60 | 0,79% | - |
| 11.02.2026 | 45,10 | 48,85 | 25,40 | 25,40 | -2,31% | - |
| 10.02.2026 | 25,90 | 29,90 | 25,90 | 26,00 | 0,78% | - |
| 09.02.2026 | 25,20 | 30,70 | 23,50 | 25,80 | -0,77% | - |
| 06.02.2026 | 26,80 | 28,70 | 25,50 | 26,00 | 0,39% | - |
| 05.02.2026 | 26,70 | 30,90 | 25,80 | 25,90 | -1,15% | - |
| 04.02.2026 | 26,60 | 26,70 | 24,80 | 26,20 | 2,34% | - |
| 03.02.2026 | 27,20 | 27,30 | 23,80 | 25,60 | -6,57% | - |
| 02.02.2026 | 27,10 | 28,00 | 26,90 | 27,40 | 1,11% | - |
| 30.01.2026 | 27,00 | 27,40 | 26,20 | 27,10 | -0,37% | - |
| 29.01.2026 | 26,90 | 28,40 | 26,80 | 27,20 | -0,37% | - |
| 28.01.2026 | 26,80 | 32,70 | 26,20 | 27,30 | 1,11% | - |
| 27.01.2026 | 27,10 | 28,60 | 23,70 | 27,00 | 0,75% | - |
| 26.01.2026 | 27,10 | 32,80 | 26,60 | 26,80 | -2,19% | - |
| 23.01.2026 | 27,40 | 29,00 | 27,20 | 27,40 | 4,58% | - |
| 22.01.2026 | 27,50 | 29,30 | 26,20 | 26,20 | -5,76% | - |
| 21.01.2026 | 27,60 | 29,10 | 26,70 | 27,80 | 2,21% | - |
| 20.01.2026 | 28,20 | 28,20 | 26,80 | 27,20 | -4,23% | - |
| 19.01.2026 | 28,60 | 30,40 | 28,30 | 28,40 | 0,71% | - |
| 16.01.2026 | 28,60 | 30,80 | 27,10 | 28,20 | -0,70% | - |
| 15.01.2026 | 28,20 | 30,40 | 27,60 | 28,40 | 1,43% | - |
| 14.01.2026 | 27,80 | 29,00 | 27,00 | 28,00 | 1,08% | - |
| 13.01.2026 | 27,90 | 29,10 | 27,50 | 27,70 | 0,00% | - |
| 12.01.2026 | 28,10 | 29,80 | 27,20 | 27,70 | 0,36% | - |
| 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% | - |