42,800€
0,47%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,91% | - |
| 22.07.2026 | 44,00 | 44,80 | 44,00 | 44,80 | 3,23% | 3,00 |
| 21.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 20.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 17.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 16.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 15.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 14.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 13.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 09.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -3,54% | - |
| 08.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 07.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 06.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 03.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 02.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 5,24% | - |
| 01.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 30.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 29.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 26.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | - |
| 25.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 24.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 23.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 22.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 18.06.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 17.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,78% | - |
| 16.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 15.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 12.06.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 11.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 10.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 09.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 08.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 05.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | - |
| 04.06.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 03.06.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 02.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 3,93% | - |
| 01.06.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 28.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 27.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 26.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 25.05.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 22.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 21.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 20.05.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 19.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | - |
| 18.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 15.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 14.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 13.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 12.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 11.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 08.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 07.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 06.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 05.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 04.05.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 30.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 29.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 28.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 27.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 24.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 23.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 22.04.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 21.04.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 17.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 16.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 15.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 2,47% | - |
| 14.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 10.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 08.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 07.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 02.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 01.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 31.03.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 3,73% | 3,00 |
| 30.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 27.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 26.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 25.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 23.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 20.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 19.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 18.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 16.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 12.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 11.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 10.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 09.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 7,43% | - |
| 06.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 11,28% | - |
| 05.03.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 2,31% | 100,00 |
| 04.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 03.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |