36,100€
2,56%
Echtzeit-Aktienkurs John Wiley & Sons Inc. (A)
Bid:
Ask:
Aktienkurse zur John Wiley & Sons Inc. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 27.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 26.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 20.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 19.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 17.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 13.02.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 12.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 05.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 04.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -7,63% | - |
| 03.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 02.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 30.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,18% | - |
| 29.01.2026 | 26,20 | 26,30 | 25,80 | 26,30 | 3,54% | - |
| 28.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 27.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 26.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 23.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 20.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 19.01.2026 | 26,00 | 26,80 | 26,00 | 26,80 | 1,52% | 120,00 |
| 16.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 15.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 13.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 12.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 09.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 08.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 07.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 06.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 05.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 02.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 30.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 29.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |