26,300€
-2,23%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 27,30 | 27,30 | 27,20 | 27,20 | 1,12% | - |
| 11.12.2025 | 27,00 | 27,60 | 26,60 | 26,90 | -1,47% | - |
| 10.12.2025 | 26,50 | 28,50 | 26,40 | 27,30 | 2,25% | - |
| 09.12.2025 | 27,00 | 27,20 | 25,70 | 26,70 | -4,30% | - |
| 08.12.2025 | 27,80 | 28,20 | 27,10 | 27,90 | -7,00% | - |
| 05.12.2025 | 29,60 | 30,00 | 29,60 | 30,00 | -7,69% | - |
| 04.12.2025 | 32,50 | 34,70 | 32,20 | 32,50 | 1,25% | - |
| 03.12.2025 | 31,70 | 32,30 | 31,60 | 32,10 | 2,56% | - |
| 02.12.2025 | 31,40 | 31,50 | 30,70 | 31,30 | 0,00% | - |
| 01.12.2025 | 31,10 | 31,40 | 30,90 | 31,30 | 0,64% | - |
| 28.11.2025 | 31,20 | 31,30 | 31,10 | 31,10 | 0,32% | - |
| 27.11.2025 | 31,10 | 31,10 | 31,00 | 31,00 | -0,96% | - |
| 26.11.2025 | 31,40 | 31,60 | 30,80 | 31,30 | 0,32% | - |
| 25.11.2025 | 30,20 | 31,40 | 30,20 | 31,20 | 2,30% | - |
| 24.11.2025 | 30,80 | 30,80 | 29,70 | 30,50 | 2,01% | - |
| 21.11.2025 | 29,40 | 30,30 | 29,40 | 29,90 | 2,05% | - |
| 20.11.2025 | 29,10 | 29,70 | 28,80 | 29,30 | 2,09% | - |
| 19.11.2025 | 29,10 | 29,40 | 28,70 | 28,70 | -1,37% | - |
| 18.11.2025 | 29,40 | 29,90 | 29,10 | 29,10 | -2,68% | - |
| 17.11.2025 | 30,80 | 30,90 | 29,70 | 29,90 | -5,38% | - |
| 14.11.2025 | 31,80 | 32,00 | 31,40 | 31,60 | -0,32% | - |
| 13.11.2025 | 32,00 | 32,30 | 31,50 | 31,70 | -1,25% | - |
| 12.11.2025 | 32,00 | 32,40 | 31,80 | 32,10 | 0,63% | - |
| 11.11.2025 | 31,70 | 32,20 | 31,70 | 31,90 | 0,00% | - |
| 10.11.2025 | 31,80 | 32,10 | 31,60 | 31,90 | 2,24% | - |
| 07.11.2025 | 31,60 | 31,60 | 31,20 | 31,20 | -5,74% | - |
| 06.11.2025 | 33,10 | 33,60 | 32,90 | 33,10 | -0,60% | - |
| 05.11.2025 | 33,10 | 33,50 | 33,00 | 33,30 | 1,83% | - |
| 04.11.2025 | 32,20 | 33,10 | 32,20 | 32,70 | 1,87% | - |
| 03.11.2025 | 31,90 | 32,30 | 31,50 | 32,10 | 0,63% | - |
| 31.10.2025 | 31,70 | 32,10 | 31,40 | 31,90 | -0,62% | - |
| 30.10.2025 | 31,50 | 32,50 | 31,30 | 32,10 | -1,23% | - |
| 29.10.2025 | 32,50 | 32,80 | 31,90 | 32,50 | 1,25% | - |
| 28.10.2025 | 31,90 | 32,20 | 31,20 | 32,10 | 0,63% | - |
| 27.10.2025 | 32,40 | 32,40 | 31,70 | 31,90 | 0,00% | - |
| 24.10.2025 | 31,90 | 32,00 | 31,80 | 31,90 | -0,62% | - |
| 23.10.2025 | 32,50 | 32,80 | 32,00 | 32,10 | -1,23% | - |
| 22.10.2025 | 32,50 | 32,90 | 32,00 | 32,50 | 1,25% | - |
| 21.10.2025 | 31,80 | 32,40 | 31,60 | 32,10 | -16,41% | - |
| 06.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 6,67% | - |
| 22.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 09.04.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -11,06% | - |
| 07.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 12,43% | - |
| 05.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -16,11% | - |
| 20.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 08.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -17,89% | - |
| 15.11.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 12.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 10,27% | - |
| 15.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 16,67% | - |
| 10.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -9,43% | - |
| 05.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 05.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -4,67% | - |
| 02.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 01.08.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 31.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 30.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 29.07.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 19.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 18.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 17.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 4,31% | - |
| 12.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 3,47% | - |
| 10.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 8,02% | - |
| 01.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 28.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 25.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 24.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 14.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 13,25% | - |
| 13.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 12.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 07.06.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 06.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 05.06.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 04.06.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 03.06.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 31.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 22.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 17.05.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 16.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 10.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 08.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 07.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 03.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 30.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.04.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 26.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 3,55% | - |
| 19.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 18.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 16.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 15.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 11.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 10.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 4,05% | - |
| 05.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 04.04.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 03.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 28.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 25.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 20.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 19.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 15.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 14.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |