36,203€
0,28%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 25,90 | 26,65 | 25,76 | 26,37 | 1,09% | - |
| 02.03.2026 | 26,04 | 26,53 | 26,01 | 26,08 | -0,47% | 15,00 |
| 27.02.2026 | 25,88 | 26,27 | 25,60 | 26,20 | 1,24% | - |
| 26.02.2026 | 25,05 | 26,35 | 25,00 | 25,88 | 2,94% | 273,00 |
| 25.02.2026 | 24,87 | 25,17 | 24,61 | 25,14 | 0,94% | 260,00 |
| 24.02.2026 | 24,73 | 25,17 | 24,66 | 24,91 | 0,93% | - |
| 23.02.2026 | 25,08 | 25,33 | 24,45 | 24,68 | -2,64% | - |
| 20.02.2026 | 25,51 | 25,61 | 25,09 | 25,35 | -0,08% | - |
| 19.02.2026 | 25,14 | 25,63 | 25,00 | 25,37 | 1,04% | - |
| 18.02.2026 | 25,05 | 25,30 | 24,45 | 25,11 | 0,43% | 340,00 |
| 17.02.2026 | 24,90 | 25,10 | 24,70 | 25,00 | 0,40% | 50,00 |
| 16.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | 15,00 |
| 13.02.2026 | 24,30 | 25,00 | 24,00 | 24,70 | 1,65% | - |
| 12.02.2026 | 24,80 | 25,10 | 24,00 | 24,30 | -2,41% | - |
| 11.02.2026 | 24,80 | 25,20 | 24,70 | 24,90 | 0,00% | - |
| 10.02.2026 | 24,40 | 25,20 | 24,40 | 24,90 | 1,63% | - |
| 09.02.2026 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | 830,00 |
| 06.02.2026 | 24,70 | 25,00 | 24,50 | 24,70 | 0,00% | 153,00 |
| 05.02.2026 | 25,00 | 25,70 | 24,50 | 24,70 | -1,98% | 482,00 |
| 04.02.2026 | 24,40 | 25,40 | 24,00 | 25,20 | 2,86% | 1.323,00 |
| 03.02.2026 | 26,40 | 26,80 | 24,40 | 24,50 | -8,24% | 120,00 |
| 02.02.2026 | 26,10 | 26,80 | 26,10 | 26,70 | 1,52% | 1.066,00 |
| 30.01.2026 | 25,60 | 26,40 | 25,40 | 26,30 | 2,33% | - |
| 29.01.2026 | 26,20 | 26,40 | 25,70 | 25,70 | -2,28% | 15,00 |
| 28.01.2026 | 25,80 | 26,40 | 25,60 | 26,30 | 2,33% | - |
| 27.01.2026 | 26,20 | 26,60 | 25,40 | 25,70 | -2,28% | 5.200,00 |
| 26.01.2026 | 26,00 | 26,60 | 25,80 | 26,30 | 0,00% | - |
| 23.01.2026 | 26,90 | 27,10 | 26,20 | 26,30 | -2,23% | - |
| 22.01.2026 | 26,80 | 27,30 | 26,80 | 26,90 | 0,00% | - |
| 21.01.2026 | 26,20 | 27,20 | 26,00 | 26,90 | 2,28% | 15,00 |
| 20.01.2026 | 26,30 | 26,50 | 25,70 | 26,30 | -1,13% | - |
| 19.01.2026 | 26,20 | 26,60 | 26,20 | 26,60 | -0,37% | - |
| 16.01.2026 | 26,60 | 27,00 | 26,20 | 26,70 | 0,00% | - |
| 15.01.2026 | 26,80 | 27,40 | 26,40 | 26,70 | 0,75% | - |
| 14.01.2026 | 26,80 | 27,20 | 26,20 | 26,50 | -1,12% | - |
| 13.01.2026 | 27,20 | 27,60 | 26,60 | 26,80 | -1,83% | - |
| 12.01.2026 | 27,00 | 27,40 | 26,60 | 27,30 | 1,49% | 492,00 |
| 09.01.2026 | 26,80 | 27,30 | 26,60 | 26,90 | 0,00% | 1.000,00 |
| 08.01.2026 | 26,00 | 27,00 | 25,90 | 26,90 | 3,07% | - |
| 07.01.2026 | 26,40 | 26,80 | 26,00 | 26,10 | -1,51% | - |
| 06.01.2026 | 26,00 | 26,60 | 26,00 | 26,50 | 0,76% | 5.400,00 |
| 05.01.2026 | 25,20 | 26,40 | 25,10 | 26,30 | 4,37% | - |
| 02.01.2026 | 26,10 | 26,50 | 25,00 | 25,20 | -4,91% | 3.374,00 |
| 30.12.2025 | 25,80 | 26,50 | 25,80 | 26,50 | 0,38% | - |
| 29.12.2025 | 26,20 | 26,80 | 26,20 | 26,40 | -0,38% | - |
| 23.12.2025 | 26,20 | 26,80 | 26,10 | 26,50 | 0,76% | 15,00 |
| 22.12.2025 | 26,40 | 27,00 | 26,30 | 26,30 | -0,75% | - |
| 19.12.2025 | 26,50 | 26,90 | 26,20 | 26,50 | 0,00% | - |
| 18.12.2025 | 27,00 | 27,40 | 26,20 | 26,50 | -1,49% | 3.600,00 |
| 17.12.2025 | 26,60 | 27,00 | 26,40 | 26,90 | 1,51% | - |
| 16.12.2025 | 25,90 | 26,60 | 25,60 | 26,50 | 1,92% | - |
| 15.12.2025 | 26,20 | 26,80 | 26,00 | 26,00 | -1,14% | 5.400,00 |
| 12.12.2025 | 26,80 | 27,40 | 25,60 | 26,30 | -2,95% | - |
| 11.12.2025 | 27,20 | 27,50 | 26,70 | 27,10 | 0,00% | 110,00 |
| 10.12.2025 | 26,60 | 28,50 | 26,50 | 27,10 | 2,26% | - |
| 09.12.2025 | 26,80 | 27,10 | 25,70 | 26,50 | -2,21% | 8,00 |
| 08.12.2025 | 27,60 | 28,00 | 26,80 | 27,10 | -2,52% | 340,00 |
| 05.12.2025 | 29,80 | 30,10 | 27,50 | 27,80 | -6,71% | - |