44,900€
-0,22%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 45,00 | 45,20 | 45,00 | 45,10 | 0,22% | - |
| 05.11.2026 | 46,40 | 47,40 | 44,80 | 45,00 | -3,43% | - |
| 04.11.2026 | 45,20 | 47,70 | 45,10 | 46,60 | 2,19% | 4.600,00 |
| 03.11.2026 | 45,80 | 46,20 | 44,60 | 45,60 | -0,44% | - |
| 02.11.2026 | 45,90 | 46,80 | 45,50 | 45,80 | -0,43% | 132,00 |
| 30.10.2026 | 46,10 | 47,00 | 45,50 | 46,00 | -0,43% | - |
| 29.10.2026 | 45,30 | 46,30 | 45,10 | 46,20 | 1,76% | 14,00 |
| 28.10.2026 | 47,50 | 47,50 | 44,90 | 45,40 | -4,22% | - |
| 27.10.2026 | 48,00 | 48,70 | 46,90 | 47,40 | -1,66% | - |
| 26.10.2026 | 48,20 | 48,40 | 47,20 | 48,20 | 0,00% | - |
| 23.10.2026 | 48,30 | 48,50 | 47,40 | 48,20 | 0,00% | - |
| 22.10.2026 | 45,80 | 48,40 | 45,80 | 48,20 | 3,88% | - |
| 21.10.2026 | 46,60 | 46,80 | 45,80 | 46,40 | -0,43% | - |
| 20.10.2026 | 46,20 | 47,20 | 46,00 | 46,60 | 0,87% | 430,00 |
| 19.10.2026 | 46,80 | 47,40 | 45,80 | 46,20 | -1,70% | - |
| 16.10.2026 | 47,40 | 47,80 | 46,30 | 47,00 | -0,84% | - |
| 15.10.2026 | 47,20 | 47,40 | 47,00 | 47,40 | 2,60% | - |
| 14.10.2026 | 47,20 | 47,90 | 45,80 | 46,20 | -1,70% | - |
| 13.10.2026 | 45,80 | 47,20 | 44,70 | 47,00 | 1,73% | - |
| 12.10.2026 | 44,50 | 46,50 | 43,70 | 46,20 | 4,05% | 10,00 |
| 09.10.2026 | 44,00 | 45,20 | 43,70 | 44,40 | 0,68% | - |
| 08.10.2026 | 43,60 | 44,40 | 43,20 | 44,10 | 1,15% | 58,00 |
| 07.10.2026 | 43,00 | 43,80 | 42,80 | 43,60 | 0,46% | - |
| 06.10.2026 | 43,10 | 43,50 | 42,30 | 43,40 | 0,00% | - |
| 05.10.2026 | 42,50 | 43,60 | 41,90 | 43,40 | 2,84% | - |
| 02.10.2026 | 43,50 | 44,20 | 41,80 | 42,20 | -3,21% | - |
| 01.10.2026 | 42,60 | 43,80 | 41,90 | 43,60 | 3,32% | 3.000,00 |
| 30.09.2026 | 42,00 | 42,90 | 41,30 | 42,20 | 0,00% | - |
| 29.09.2026 | 41,90 | 42,60 | 41,60 | 42,20 | 0,48% | - |
| 28.09.2026 | 41,60 | 42,50 | 41,20 | 42,00 | 0,48% | - |
| 25.09.2026 | 42,70 | 43,10 | 41,30 | 41,80 | -2,34% | - |
| 24.09.2026 | 41,90 | 43,50 | 41,50 | 42,80 | 1,66% | - |
| 23.09.2026 | 41,30 | 42,10 | 40,40 | 42,10 | 2,68% | - |
| 22.09.2026 | 41,30 | 42,30 | 40,80 | 41,00 | -0,73% | - |
| 21.09.2026 | 41,60 | 42,50 | 41,00 | 41,30 | -1,20% | 13,00 |
| 18.09.2026 | 43,00 | 43,50 | 41,40 | 41,80 | -3,24% | - |
| 17.09.2026 | 43,50 | 43,70 | 42,30 | 43,20 | -0,69% | - |
| 16.09.2026 | 42,80 | 43,60 | 41,70 | 43,50 | 1,64% | - |
| 15.09.2026 | 41,80 | 43,00 | 41,10 | 42,80 | 2,15% | - |
| 14.09.2026 | 40,60 | 42,20 | 40,50 | 41,90 | 3,46% | - |
| 11.09.2026 | 40,80 | 41,30 | 40,30 | 40,50 | -0,49% | 528,00 |
| 10.09.2026 | 41,30 | 41,50 | 40,40 | 40,70 | -1,69% | - |
| 09.09.2026 | 41,90 | 42,00 | 40,40 | 41,40 | -1,43% | - |
| 08.09.2026 | 41,60 | 42,20 | 40,40 | 42,00 | 1,45% | 182,00 |
| 07.09.2026 | 41,60 | 41,60 | 41,30 | 41,40 | 0,00% | - |
| 04.09.2026 | 43,50 | 44,00 | 40,00 | 41,40 | -4,83% | - |
| 03.09.2026 | 44,10 | 47,20 | 42,20 | 43,50 | -0,46% | 68,00 |
| 02.09.2026 | 45,40 | 47,30 | 43,60 | 43,70 | -3,74% | - |
| 01.09.2026 | 45,20 | 46,00 | 44,80 | 45,40 | 0,67% | - |
| 31.08.2026 | 46,30 | 46,80 | 44,50 | 45,10 | -2,59% | - |
| 28.08.2026 | 46,50 | 46,90 | 45,90 | 46,30 | -0,43% | - |
| 27.08.2026 | 45,60 | 46,60 | 45,20 | 46,50 | 2,20% | - |
| 26.08.2026 | 46,00 | 46,40 | 45,40 | 45,50 | -1,30% | - |
| 25.08.2026 | 45,70 | 46,40 | 45,10 | 46,10 | 0,22% | - |
| 24.08.2026 | 44,10 | 46,00 | 43,90 | 46,00 | 3,37% | - |
| 21.08.2026 | 44,60 | 45,00 | 44,20 | 44,50 | -0,22% | 8,00 |
| 20.08.2026 | 44,30 | 45,20 | 44,30 | 44,60 | 0,00% | - |
| 19.08.2026 | 44,00 | 44,80 | 43,30 | 44,60 | 27,44% | - |
| 05.05.2026 | 34,44 | 35,05 | 34,40 | 35,00 | 2,03% | - |
| 04.05.2026 | 34,95 | 35,42 | 34,07 | 34,30 | -1,72% | - |
| 30.04.2026 | 34,70 | 35,18 | 34,49 | 34,90 | 0,58% | - |
| 29.04.2026 | 35,13 | 35,19 | 34,70 | 34,70 | -1,14% | 154,00 |
| 28.04.2026 | 35,03 | 35,52 | 34,83 | 35,10 | 0,00% | - |
| 27.04.2026 | 35,00 | 35,43 | 34,86 | 35,10 | 0,20% | - |
| 24.04.2026 | 35,43 | 35,58 | 34,87 | 35,03 | -0,85% | - |
| 23.04.2026 | 35,62 | 35,99 | 34,80 | 35,33 | -1,04% | 500,00 |
| 22.04.2026 | 36,30 | 36,48 | 35,70 | 35,70 | -1,10% | 325,00 |
| 21.04.2026 | 35,48 | 36,75 | 35,13 | 36,10 | 2,19% | 789,00 |
| 20.04.2026 | 35,09 | 35,46 | 34,90 | 35,33 | 0,07% | - |
| 17.04.2026 | 34,49 | 35,59 | 34,40 | 35,30 | 2,32% | 229,00 |
| 16.04.2026 | 34,22 | 34,59 | 34,00 | 34,50 | 1,17% | 23,00 |
| 15.04.2026 | 33,73 | 34,31 | 33,16 | 34,10 | 1,13% | 488,00 |
| 14.04.2026 | 32,79 | 33,73 | 32,60 | 33,72 | 3,12% | 14,00 |
| 13.04.2026 | 32,65 | 33,04 | 32,22 | 32,70 | 0,00% | 110,00 |
| 10.04.2026 | 33,01 | 33,36 | 32,56 | 32,70 | -0,61% | 23,00 |
| 09.04.2026 | 33,07 | 33,15 | 32,75 | 32,90 | -0,60% | 192,00 |
| 08.04.2026 | 33,65 | 33,68 | 32,74 | 33,10 | -0,06% | - |
| 07.04.2026 | 32,91 | 33,31 | 32,72 | 33,12 | -2,23% | - |
| 02.04.2026 | 33,12 | 34,12 | 33,01 | 33,88 | 1,12% | - |
| 01.04.2026 | 32,92 | 33,59 | 32,72 | 33,50 | 1,59% | - |
| 31.03.2026 | 33,36 | 33,67 | 32,84 | 32,98 | -0,38% | - |
| 30.03.2026 | 32,79 | 33,46 | 32,61 | 33,10 | 1,23% | 15,00 |
| 27.03.2026 | 33,34 | 33,47 | 32,41 | 32,70 | -1,81% | - |
| 26.03.2026 | 32,20 | 33,30 | 32,07 | 33,30 | 3,02% | - |
| 25.03.2026 | 31,95 | 32,42 | 31,70 | 32,33 | 1,55% | - |
| 24.03.2026 | 31,87 | 32,10 | 31,15 | 31,83 | -0,06% | - |
| 23.03.2026 | 30,80 | 32,00 | 30,80 | 31,85 | 2,09% | - |
| 20.03.2026 | 31,48 | 31,75 | 31,18 | 31,20 | -1,08% | 152,00 |
| 19.03.2026 | 31,98 | 32,32 | 31,31 | 31,54 | -1,13% | - |
| 18.03.2026 | 31,83 | 32,15 | 31,47 | 31,90 | 0,55% | - |
| 17.03.2026 | 31,82 | 32,43 | 31,63 | 31,73 | -0,56% | - |
| 16.03.2026 | 32,28 | 32,32 | 31,69 | 31,90 | -0,60% | 15,00 |
| 13.03.2026 | 31,51 | 32,17 | 31,48 | 32,10 | 1,63% | - |
| 12.03.2026 | 31,70 | 31,86 | 31,19 | 31,58 | 0,14% | 544,00 |
| 11.03.2026 | 31,30 | 31,90 | 31,20 | 31,54 | -0,10% | - |
| 10.03.2026 | 31,80 | 32,02 | 30,71 | 31,57 | -0,74% | - |
| 09.03.2026 | 31,93 | 32,27 | 31,37 | 31,80 | -1,38% | 514,00 |
| 06.03.2026 | 29,99 | 32,32 | 29,65 | 32,25 | 7,90% | 654,00 |
| 05.03.2026 | 26,19 | 29,98 | 26,14 | 29,89 | 14,07% | 863,00 |
| 04.03.2026 | 26,26 | 26,57 | 25,94 | 26,20 | -0,63% | - |