44,400€
5,71%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (B)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 45,90 | 50,15 | 43,60 | 48,40 | 15,24% | - |
| 08.07.2026 | 43,80 | 43,80 | 42,00 | 42,00 | -8,30% | - |
| 07.07.2026 | 44,60 | 45,80 | 44,60 | 45,80 | 11,71% | - |
| 06.07.2026 | 43,80 | 43,80 | 41,00 | 41,00 | -5,96% | - |
| 03.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 02.07.2026 | 42,00 | 43,00 | 42,00 | 43,00 | 10,26% | - |
| 01.07.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 30.06.2026 | 39,20 | 40,20 | 39,20 | 40,20 | -0,50% | - |
| 29.06.2026 | 39,20 | 40,40 | 39,20 | 40,40 | 9,19% | - |
| 26.06.2026 | 37,60 | 37,60 | 37,00 | 37,00 | -4,15% | - |
| 25.06.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 2,12% | - |
| 24.06.2026 | 37,80 | 38,00 | 37,80 | 37,80 | -2,58% | - |
| 23.06.2026 | 37,60 | 38,80 | 37,60 | 38,80 | 0,52% | - |
| 22.06.2026 | 37,60 | 38,60 | 37,60 | 38,60 | 2,66% | - |
| 19.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 18.06.2026 | 37,40 | 37,40 | 36,00 | 36,00 | -1,10% | - |
| 17.06.2026 | 35,40 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 16.06.2026 | 38,10 | 40,60 | 35,20 | 35,80 | 9,15% | - |
| 15.06.2026 | 35,40 | 35,40 | 32,80 | 32,80 | -10,38% | - |
| 12.06.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | - |
| 11.06.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | - |
| 10.06.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 2,23% | - |
| 09.06.2026 | 36,20 | 36,20 | 35,80 | 35,80 | -4,79% | - |
| 08.06.2026 | 36,60 | 37,60 | 36,60 | 37,60 | 1,62% | - |
| 05.06.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 0,00% | - |
| 04.06.2026 | 36,20 | 37,00 | 36,20 | 37,00 | -0,54% | - |
| 03.06.2026 | 36,20 | 37,20 | 36,20 | 37,20 | 8,14% | - |
| 02.06.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 0,00% | - |
| 01.06.2026 | 33,40 | 34,40 | 33,40 | 34,40 | -1,15% | - |
| 29.05.2026 | 34,00 | 34,80 | 34,00 | 34,80 | -2,79% | - |
| 28.05.2026 | 33,20 | 35,80 | 33,20 | 35,80 | 7,83% | 6,00 |
| 27.05.2026 | 36,60 | 36,60 | 33,00 | 33,20 | -4,05% | 3,00 |
| 26.05.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 2,98% | - |
| 25.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 22.05.2026 | 33,80 | 33,80 | 33,20 | 33,20 | -1,78% | - |
| 21.05.2026 | 33,60 | 33,80 | 33,60 | 33,80 | -2,87% | - |
| 20.05.2026 | 34,00 | 34,80 | 34,00 | 34,80 | 0,00% | - |
| 19.05.2026 | 33,80 | 34,80 | 33,80 | 34,80 | 8,75% | - |
| 18.05.2026 | 33,80 | 33,80 | 32,00 | 32,00 | -8,05% | - |
| 15.05.2026 | 33,80 | 34,80 | 33,80 | 34,80 | 3,57% | - |
| 14.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -2,89% | - |
| 13.05.2026 | 33,60 | 34,60 | 33,60 | 34,60 | 0,58% | - |
| 12.05.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 5,52% | - |
| 11.05.2026 | 33,40 | 33,40 | 32,60 | 32,60 | -5,78% | - |
| 08.05.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 0,00% | - |
| 07.05.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 6,13% | - |
| 06.05.2026 | 33,80 | 34,00 | 32,60 | 32,60 | -3,55% | - |
| 05.05.2026 | 33,40 | 33,80 | 33,40 | 33,80 | 6,29% | - |
| 04.05.2026 | 33,40 | 33,40 | 31,80 | 31,80 | -7,56% | - |
| 30.04.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 0,00% | - |
| 29.04.2026 | 33,40 | 34,40 | 33,40 | 34,40 | 5,52% | - |
| 28.04.2026 | 33,40 | 33,40 | 32,60 | 32,60 | -4,68% | - |
| 27.04.2026 | 33,40 | 34,20 | 33,40 | 34,20 | -0,58% | - |
| 24.04.2026 | 33,60 | 34,40 | 33,40 | 34,40 | -4,44% | - |
| 23.04.2026 | 35,20 | 36,00 | 35,20 | 36,00 | -0,55% | - |
| 22.04.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 3,43% | - |
| 21.04.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 8,02% | - |
| 20.04.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 0,62% | - |
| 17.04.2026 | 31,60 | 34,20 | 31,60 | 32,20 | 7,33% | 6,00 |
| 16.04.2026 | 31,60 | 31,60 | 30,00 | 30,00 | -5,06% | - |
| 15.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 14.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -3,16% | - |
| 13.04.2026 | 31,00 | 31,60 | 30,80 | 31,60 | 0,64% | - |
| 10.04.2026 | 30,80 | 31,40 | 30,80 | 31,40 | -1,26% | - |
| 09.04.2026 | 31,20 | 31,80 | 31,20 | 31,80 | -0,62% | - |
| 08.04.2026 | 31,20 | 32,00 | 31,20 | 32,00 | 6,67% | - |
| 07.04.2026 | 32,00 | 32,00 | 30,00 | 30,00 | -0,66% | - |
| 02.04.2026 | 32,20 | 32,20 | 30,20 | 30,20 | -6,79% | - |
| 01.04.2026 | 31,60 | 32,40 | 31,60 | 32,40 | 1,25% | - |
| 31.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 30.03.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -4,85% | - |
| 27.03.2026 | 31,80 | 33,00 | 31,80 | 33,00 | 0,00% | - |
| 26.03.2026 | 30,40 | 33,00 | 30,40 | 33,00 | 3,13% | - |
| 25.03.2026 | 29,20 | 32,00 | 29,20 | 32,00 | 0,00% | - |
| 24.03.2026 | 31,80 | 39,50 | 31,40 | 32,00 | 18,52% | - |
| 23.03.2026 | 28,60 | 28,60 | 27,00 | 27,00 | -14,56% | - |
| 20.03.2026 | 30,20 | 31,60 | 30,20 | 31,60 | -3,07% | - |
| 19.03.2026 | 30,20 | 32,60 | 30,20 | 32,60 | 1,88% | - |
| 18.03.2026 | 30,60 | 32,00 | 30,60 | 32,00 | -0,62% | - |
| 17.03.2026 | 30,00 | 32,20 | 29,80 | 32,20 | -1,83% | - |
| 16.03.2026 | 30,20 | 32,80 | 30,00 | 32,80 | 0,61% | - |
| 13.03.2026 | 30,40 | 32,60 | 30,40 | 32,60 | 0,62% | - |
| 12.03.2026 | 30,00 | 32,40 | 30,00 | 32,40 | 1,25% | - |
| 11.03.2026 | 29,80 | 32,00 | 29,80 | 32,00 | 0,00% | - |
| 10.03.2026 | 29,80 | 32,00 | 29,80 | 32,00 | -1,84% | - |
| 09.03.2026 | 30,00 | 32,60 | 30,00 | 32,60 | 16,43% | - |
| 06.03.2026 | 28,20 | 28,40 | 28,00 | 28,00 | 7,69% | - |
| 05.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
| 04.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.03.2026 | 25,00 | 25,60 | 25,00 | 25,60 | 3,23% | - |
| 27.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 26.02.2026 | 24,80 | 24,80 | 23,40 | 23,40 | -2,50% | - |
| 25.02.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -12,41% | - |
| 24.02.2026 | 26,40 | 27,90 | 26,40 | 27,40 | 6,61% | - |
| 23.02.2026 | 25,40 | 27,00 | 25,40 | 25,70 | 13,72% | - |
| 20.02.2026 | 23,80 | 23,80 | 22,60 | 22,60 | -6,61% | - |
| 19.02.2026 | 23,80 | 25,80 | 23,80 | 24,20 | 4,31% | 7,00 |
| 18.02.2026 | 23,40 | 23,40 | 23,20 | 23,20 | 2,65% | - |
| 17.02.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | - |