47,200€
1,29%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,20 | 47,80 | 45,90 | 47,00 | -0,21% | - |
| 19.10.2026 | 46,80 | 47,30 | 46,80 | 47,10 | -0,21% | - |
| 16.10.2026 | 45,90 | 48,10 | 45,90 | 47,20 | 0,00% | - |
| 15.10.2026 | 46,00 | 48,60 | 45,70 | 47,20 | 1,72% | - |
| 14.10.2026 | 46,00 | 48,00 | 46,00 | 46,40 | -1,28% | - |
| 13.10.2026 | 46,10 | 47,30 | 44,90 | 47,00 | 1,73% | - |
| 12.10.2026 | 42,90 | 46,80 | 42,70 | 46,20 | 8,20% | - |
| 09.10.2026 | 43,10 | 43,40 | 42,70 | 42,70 | -3,39% | - |
| 08.10.2026 | 43,20 | 44,80 | 42,60 | 44,20 | 0,91% | - |
| 07.10.2026 | 43,10 | 44,60 | 41,50 | 43,80 | 1,62% | - |
| 06.10.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -0,23% | - |
| 05.10.2026 | 44,20 | 44,40 | 41,50 | 43,20 | 2,37% | - |
| 02.10.2026 | 43,50 | 44,20 | 41,50 | 42,20 | -3,87% | - |
| 01.10.2026 | 43,20 | 44,20 | 42,50 | 43,90 | 3,05% | - |
| 30.09.2026 | 41,90 | 43,40 | 41,90 | 42,60 | 0,95% | - |
| 29.09.2026 | 42,10 | 43,20 | 41,80 | 42,20 | -0,24% | - |
| 28.09.2026 | 41,90 | 42,80 | 41,80 | 42,30 | 0,71% | - |
| 25.09.2026 | 42,70 | 43,40 | 41,40 | 42,00 | -2,78% | - |
| 24.09.2026 | 41,90 | 43,80 | 41,80 | 43,20 | 3,10% | - |
| 23.09.2026 | 41,40 | 42,20 | 40,40 | 41,90 | 0,48% | - |
| 22.09.2026 | 41,10 | 42,80 | 41,10 | 41,70 | 1,21% | - |
| 21.09.2026 | 40,70 | 42,60 | 40,70 | 41,20 | -1,67% | - |
| 18.09.2026 | 42,70 | 43,80 | 41,80 | 41,90 | -4,56% | - |
| 17.09.2026 | 42,50 | 44,10 | 42,50 | 43,90 | 1,15% | - |
| 16.09.2026 | 41,80 | 44,10 | 41,50 | 43,40 | 1,64% | - |
| 15.09.2026 | 41,60 | 42,80 | 41,40 | 42,70 | 1,18% | - |
| 14.09.2026 | 41,60 | 42,70 | 41,00 | 42,20 | 3,18% | - |
| 11.09.2026 | 42,10 | 42,40 | 40,70 | 40,90 | -0,24% | - |
| 10.09.2026 | 41,60 | 41,90 | 40,80 | 41,00 | -0,97% | - |
| 09.09.2026 | 41,60 | 42,20 | 40,60 | 41,40 | -0,24% | - |
| 08.09.2026 | 41,90 | 42,60 | 40,80 | 41,50 | -0,95% | - |
| 07.09.2026 | 41,90 | 42,60 | 41,90 | 41,90 | 1,95% | - |
| 04.09.2026 | 46,40 | 47,20 | 40,70 | 41,10 | -8,46% | - |
| 03.09.2026 | 45,60 | 47,30 | 44,40 | 44,90 | 0,67% | - |
| 02.09.2026 | 45,70 | 48,75 | 44,60 | 44,60 | -2,19% | - |
| 01.09.2026 | 46,70 | 47,00 | 44,80 | 45,60 | 0,66% | - |
| 31.08.2026 | 47,20 | 49,50 | 44,60 | 45,30 | -3,41% | - |
| 28.08.2026 | 47,00 | 48,95 | 46,10 | 46,90 | 0,64% | - |
| 27.08.2026 | 46,60 | 49,05 | 45,60 | 46,60 | 1,30% | - |
| 26.08.2026 | 45,60 | 47,35 | 44,70 | 46,00 | -0,43% | - |
| 25.08.2026 | 45,40 | 47,75 | 44,70 | 46,20 | 1,54% | - |
| 24.08.2026 | 45,10 | 47,60 | 44,50 | 45,50 | 11,52% | - |
| 21.08.2026 | 45,90 | 48,35 | 40,80 | 40,80 | -9,73% | - |
| 20.08.2026 | 45,60 | 47,25 | 39,30 | 45,20 | 0,89% | - |
| 19.08.2026 | 44,40 | 47,30 | 43,80 | 44,80 | 0,22% | - |
| 18.08.2026 | 44,90 | 47,25 | 44,20 | 44,70 | 1,36% | - |
| 17.08.2026 | 44,80 | 47,35 | 43,20 | 44,10 | -1,56% | - |
| 14.08.2026 | 45,00 | 47,30 | 44,40 | 44,80 | -0,22% | - |
| 13.08.2026 | 44,50 | 46,95 | 43,80 | 44,90 | 3,22% | - |
| 12.08.2026 | 44,20 | 47,40 | 42,70 | 43,50 | 0,23% | - |
| 11.08.2026 | 45,00 | 48,05 | 43,20 | 43,40 | -4,19% | - |
| 10.08.2026 | 46,50 | 49,50 | 44,70 | 45,30 | -0,88% | - |
| 07.08.2026 | 47,10 | 50,10 | 45,60 | 45,70 | -3,18% | - |
| 06.08.2026 | 47,10 | 51,45 | 46,40 | 47,20 | -0,63% | - |
| 05.08.2026 | 47,80 | 51,90 | 46,60 | 47,50 | 0,64% | - |
| 04.08.2026 | 45,90 | 50,25 | 45,70 | 47,20 | 1,29% | - |
| 03.08.2026 | 46,40 | 50,75 | 45,50 | 46,60 | 2,64% | - |
| 31.07.2026 | 46,10 | 50,25 | 44,80 | 45,40 | -1,73% | - |
| 30.07.2026 | 46,40 | 49,65 | 45,20 | 46,20 | -6,85% | - |
| 29.07.2026 | 45,70 | 51,25 | 45,50 | 49,60 | 2,90% | - |
| 28.07.2026 | 46,30 | 49,85 | 45,40 | 48,20 | 6,17% | - |
| 27.07.2026 | 44,20 | 48,50 | 43,90 | 45,40 | 3,65% | - |
| 24.07.2026 | 44,70 | 48,40 | 43,30 | 43,80 | 1,15% | - |
| 23.07.2026 | 44,40 | 48,20 | 43,20 | 43,30 | -1,14% | - |
| 22.07.2026 | 45,20 | 48,50 | 43,70 | 43,80 | -1,57% | - |
| 21.07.2026 | 43,60 | 47,55 | 43,30 | 44,50 | 0,00% | - |
| 20.07.2026 | 43,50 | 47,15 | 43,30 | 44,50 | -0,22% | - |
| 17.07.2026 | 43,50 | 46,70 | 43,30 | 44,60 | -1,33% | - |
| 16.07.2026 | 43,90 | 47,40 | 43,30 | 45,20 | 2,49% | - |
| 15.07.2026 | 44,40 | 48,40 | 43,40 | 44,10 | 1,15% | - |
| 14.07.2026 | 44,70 | 48,50 | 43,00 | 43,60 | -1,36% | - |
| 13.07.2026 | 44,70 | 45,40 | 42,80 | 44,20 | -0,23% | - |
| 10.07.2026 | 44,90 | 48,25 | 44,10 | 44,30 | 0,23% | - |
| 09.07.2026 | 46,10 | 50,15 | 43,70 | 44,20 | -0,90% | - |
| 08.07.2026 | 47,00 | 50,10 | 44,60 | 44,60 | -3,88% | - |
| 07.07.2026 | 46,60 | 51,10 | 45,90 | 46,40 | 0,43% | - |
| 06.07.2026 | 46,40 | 51,35 | 45,90 | 46,20 | 0,65% | - |
| 03.07.2026 | 46,60 | 49,55 | 45,90 | 45,90 | -1,29% | - |
| 02.07.2026 | 44,90 | 51,10 | 43,90 | 46,50 | 3,33% | - |
| 01.07.2026 | 41,20 | 46,20 | 41,00 | 45,00 | 5,88% | - |
| 30.06.2026 | 41,80 | 44,30 | 41,00 | 42,50 | 2,91% | - |
| 29.06.2026 | 41,90 | 45,00 | 41,20 | 41,30 | -2,59% | - |
| 26.06.2026 | 39,70 | 42,40 | 39,10 | 42,40 | 5,47% | - |
| 25.06.2026 | 39,70 | 42,75 | 39,00 | 40,20 | 2,03% | - |
| 24.06.2026 | 40,00 | 40,90 | 38,60 | 39,40 | -0,76% | - |
| 23.06.2026 | 39,80 | 41,40 | 39,50 | 39,70 | 0,25% | - |
| 22.06.2026 | 40,20 | 41,55 | 39,50 | 39,60 | 5,32% | - |
| 19.06.2026 | 39,80 | 40,40 | 37,60 | 37,60 | -8,96% | - |
| 18.06.2026 | 39,90 | 42,80 | 39,40 | 41,30 | 4,29% | - |
| 17.06.2026 | 38,00 | 39,90 | 37,10 | 39,60 | 1,54% | - |
| 16.06.2026 | 38,10 | 40,40 | 35,00 | 39,00 | 1,04% | - |
| 15.06.2026 | 37,30 | 39,10 | 37,10 | 38,60 | -0,26% | - |
| 12.06.2026 | 37,60 | 42,35 | 37,30 | 38,70 | -0,26% | - |
| 11.06.2026 | 38,40 | 40,20 | 37,50 | 38,80 | 2,65% | - |
| 10.06.2026 | 38,20 | 40,00 | 37,30 | 37,80 | -0,79% | - |
| 09.06.2026 | 38,20 | 39,20 | 37,40 | 38,10 | -1,30% | - |
| 08.06.2026 | 38,80 | 41,10 | 38,40 | 38,60 | 0,00% | - |
| 05.06.2026 | 38,00 | 40,10 | 37,80 | 38,60 | 0,26% | - |
| 04.06.2026 | 38,20 | 40,20 | 37,80 | 38,50 | 2,67% | - |
| 03.06.2026 | 38,40 | 40,50 | 36,80 | 37,50 | -1,32% | - |