24,600€
9,82%
Echtzeit-Aktienkurs WILEY (JOHN) + SONS B
Bid:
Ask:
Aktienkurse zur WILEY (JOHN) + SONS B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 13.02.2026 | 24,00 | 24,00 | 22,40 | 22,40 | -11,11% | - |
| 12.02.2026 | 24,60 | 25,20 | 24,60 | 25,20 | -4,55% | - |
| 11.02.2026 | 33,60 | 45,00 | 26,40 | 26,40 | 10,92% | 288,00 |
| 10.02.2026 | 24,80 | 24,80 | 23,80 | 23,80 | -4,80% | - |
| 09.02.2026 | 23,80 | 25,00 | 23,80 | 25,00 | -1,57% | - |
| 06.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 05.02.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 03.02.2026 | 25,80 | 25,80 | 24,40 | 24,40 | -2,40% | - |
| 02.02.2026 | 25,80 | 25,80 | 25,00 | 25,00 | -5,30% | - |
| 30.01.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 5,60% | - |
| 29.01.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 2,46% | - |
| 28.01.2026 | 25,40 | 25,60 | 24,40 | 24,40 | -6,87% | - |
| 27.01.2026 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | - |
| 26.01.2026 | 25,80 | 26,40 | 25,80 | 26,40 | 6,45% | - |
| 23.01.2026 | 26,00 | 26,00 | 24,80 | 24,80 | -7,46% | - |
| 22.01.2026 | 26,20 | 26,80 | 26,20 | 26,80 | 8,06% | - |
| 21.01.2026 | 26,20 | 26,20 | 24,80 | 24,80 | -1,59% | - |
| 20.01.2026 | 26,80 | 26,80 | 25,20 | 25,20 | -6,67% | - |
| 19.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 16.01.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,75% | - |
| 15.01.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 6,40% | - |
| 14.01.2026 | 26,20 | 26,20 | 25,00 | 25,00 | -6,72% | - |
| 13.01.2026 | 26,20 | 26,80 | 26,00 | 26,80 | 1,52% | - |
| 12.01.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 1,54% | - |
| 09.01.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 0,00% | - |
| 08.01.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 2,36% | - |
| 07.01.2026 | 26,60 | 26,60 | 25,40 | 25,40 | 3,25% | - |
| 06.01.2026 | 25,40 | 25,40 | 24,60 | 24,60 | 3,36% | - |
| 05.01.2026 | 25,40 | 25,40 | 23,80 | 23,80 | 0,00% | - |
| 02.01.2026 | 25,00 | 25,00 | 23,80 | 23,80 | -9,85% | - |
| 30.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 29.12.2025 | 26,60 | 26,60 | 25,40 | 25,40 | -1,55% | - |
| 23.12.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | - |
| 22.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 8,26% | - |
| 19.12.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | - |
| 18.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 17.12.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 5,79% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 15.12.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 12.12.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -8,15% | - |
| 11.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,53% | - |
| 10.12.2025 | 26,40 | 28,60 | 26,30 | 27,70 | 3,75% | - |
| 09.12.2025 | 26,80 | 28,30 | 25,80 | 26,70 | -2,55% | - |
| 08.12.2025 | 27,90 | 28,40 | 27,20 | 27,40 | -8,05% | - |
| 05.12.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | - |
| 04.12.2025 | 30,00 | 30,40 | 29,80 | 30,40 | 2,70% | - |
| 03.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 02.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 01.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 28.11.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,01% | - |
| 27.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 26.11.2025 | 29,60 | 29,60 | 28,60 | 28,60 | 0,70% | - |
| 25.11.2025 | 27,60 | 28,40 | 27,60 | 28,40 | -0,70% | - |
| 24.11.2025 | 27,80 | 28,60 | 27,60 | 28,60 | 2,14% | - |
| 21.11.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 0,72% | - |
| 20.11.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 19.11.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 18.11.2025 | 29,20 | 29,20 | 27,60 | 27,60 | -4,17% | - |
| 17.11.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -4,00% | - |
| 14.11.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | - |
| 13.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 12.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 11.11.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,32% | - |
| 10.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 07.11.2025 | 31,00 | 31,00 | 30,80 | 30,80 | 0,00% | - |
| 06.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -1,28% | - |
| 05.11.2025 | 30,40 | 31,20 | 30,40 | 31,20 | 1,30% | - |
| 04.11.2025 | 30,40 | 30,80 | 30,40 | 30,80 | -2,53% | - |
| 03.11.2025 | 31,40 | 31,60 | 31,40 | 31,60 | -0,63% | - |
| 31.10.2025 | 31,40 | 31,80 | 29,60 | 31,80 | -0,62% | - |
| 30.10.2025 | 31,20 | 32,00 | 29,60 | 32,00 | -1,84% | - |
| 29.10.2025 | 30,40 | 32,60 | 30,40 | 32,60 | 3,16% | - |
| 28.10.2025 | 30,20 | 31,60 | 29,60 | 31,60 | -1,25% | - |
| 27.10.2025 | 30,20 | 32,00 | 30,00 | 32,00 | 5,96% | - |
| 24.10.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 23.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 22.10.2025 | 30,80 | 30,80 | 30,40 | 30,40 | 1,33% | - |
| 21.10.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 20.10.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 2,03% | - |
| 17.10.2025 | 30,40 | 30,40 | 29,60 | 29,60 | -4,52% | - |
| 16.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 15.10.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,67% | - |
| 14.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 13.10.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -3,87% | - |
| 10.10.2025 | 29,80 | 31,00 | 29,80 | 31,00 | -3,13% | - |
| 09.10.2025 | 33,20 | 33,20 | 32,00 | 32,00 | -2,44% | - |
| 08.10.2025 | 33,20 | 33,20 | 32,80 | 32,80 | 2,50% | - |
| 07.10.2025 | 33,00 | 33,20 | 32,00 | 32,00 | -2,44% | - |
| 06.10.2025 | 33,00 | 33,20 | 32,80 | 32,80 | 0,00% | - |
| 03.10.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,00% | - |
| 02.10.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,61% | - |
| 01.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 30.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 29.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 26.09.2025 | 32,60 | 32,80 | 32,60 | 32,80 | 0,61% | - |
| 25.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 24.09.2025 | 32,40 | 32,60 | 32,40 | 32,60 | -0,61% | - |
| 23.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |