19,810€
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 19,98 | 20,20 | 19,57 | 19,87 | 0,66% | - |
| 27.08.2026 | 20,25 | 20,25 | 19,28 | 19,74 | -0,10% | 44.991,00 |
| 26.08.2026 | 20,80 | 20,80 | 19,68 | 19,76 | -2,18% | 33.292,00 |
| 25.08.2026 | 20,80 | 20,80 | 20,15 | 20,20 | -0,74% | 20.857,00 |
| 24.08.2026 | 20,55 | 20,60 | 20,30 | 20,35 | -0,97% | 12.850,00 |
| 21.08.2026 | 20,10 | 20,55 | 20,00 | 20,55 | 0,74% | 29.937,00 |
| 20.08.2026 | 20,60 | 20,60 | 19,46 | 20,40 | 2,20% | 64.462,00 |
| 19.08.2026 | 20,20 | 20,20 | 19,72 | 19,96 | 0,00% | 26.188,00 |
| 18.08.2026 | 19,40 | 20,10 | 19,40 | 19,96 | 1,94% | 40.537,00 |
| 17.08.2026 | 20,10 | 20,10 | 19,58 | 19,58 | -2,59% | 29.382,00 |
| 14.08.2026 | 20,65 | 20,65 | 20,10 | 20,10 | 0,60% | 22.537,00 |
| 13.08.2026 | 20,60 | 20,70 | 19,80 | 19,98 | -2,06% | 53.790,00 |
| 12.08.2026 | 20,05 | 20,50 | 19,98 | 20,40 | 2,00% | 82.491,00 |
| 11.08.2026 | 20,50 | 20,50 | 20,00 | 20,00 | -1,96% | 25.410,00 |
| 10.08.2026 | 20,25 | 20,50 | 19,96 | 20,40 | 0,74% | 32.641,00 |
| 07.08.2026 | 20,00 | 20,45 | 19,66 | 20,25 | 1,66% | 47.471,00 |
| 06.08.2026 | 19,12 | 19,92 | 19,12 | 19,92 | 5,40% | 73.473,00 |
| 05.08.2026 | 19,74 | 19,96 | 18,84 | 18,90 | 1,50% | 167.241,00 |
| 04.08.2026 | 19,54 | 19,54 | 18,18 | 18,62 | -0,53% | 33.416,00 |
| 03.08.2026 | 18,70 | 19,18 | 18,40 | 18,72 | 1,19% | 39.039,00 |
| 31.07.2026 | 18,68 | 18,84 | 18,44 | 18,50 | 0,00% | 59.631,00 |
| 30.07.2026 | 18,50 | 19,00 | 18,48 | 18,50 | -1,60% | 25.806,00 |
| 29.07.2026 | 19,44 | 19,44 | 18,50 | 18,80 | 0,43% | 61.471,00 |
| 28.07.2026 | 18,02 | 18,86 | 18,00 | 18,72 | 4,00% | 92.274,00 |
| 27.07.2026 | 17,96 | 18,22 | 17,90 | 18,00 | 1,01% | 33.103,00 |
| 24.07.2026 | 17,62 | 18,30 | 17,62 | 17,82 | 1,02% | 47.994,00 |
| 23.07.2026 | 17,72 | 17,98 | 17,50 | 17,64 | -0,90% | 82.051,00 |
| 22.07.2026 | 17,76 | 17,80 | 17,52 | 17,80 | 0,00% | 48.776,00 |
| 21.07.2026 | 18,00 | 18,80 | 17,64 | 17,80 | -0,56% | 80.122,00 |
| 20.07.2026 | 17,92 | 18,30 | 17,88 | 17,90 | -0,56% | 25.850,00 |
| 17.07.2026 | 17,90 | 18,56 | 17,90 | 18,00 | -0,33% | 61.522,00 |
| 16.07.2026 | 17,82 | 18,24 | 17,82 | 18,06 | 1,01% | 39.961,00 |
| 15.07.2026 | 17,86 | 20,15 | 17,72 | 17,88 | -0,67% | 18.855,00 |
| 14.07.2026 | 18,14 | 18,22 | 17,92 | 18,00 | -0,77% | 21.498,00 |
| 13.07.2026 | 19,70 | 19,70 | 18,12 | 18,14 | -0,87% | 17.633,00 |
| 10.07.2026 | 18,02 | 18,44 | 18,02 | 18,30 | 0,44% | 26.326,00 |
| 09.07.2026 | 17,78 | 18,22 | 17,78 | 18,22 | 2,82% | 40.136,00 |
| 08.07.2026 | 17,92 | 18,60 | 17,54 | 17,72 | -2,85% | 67.139,00 |
| 07.07.2026 | 18,16 | 18,24 | 18,00 | 18,24 | 0,77% | 47.910,00 |
| 06.07.2026 | 18,66 | 18,74 | 18,04 | 18,10 | -0,55% | 20.547,00 |
| 03.07.2026 | 18,96 | 18,96 | 18,20 | 18,20 | -2,57% | 21.502,00 |
| 02.07.2026 | 18,20 | 19,14 | 18,20 | 18,68 | -2,61% | 32.884,00 |
| 01.07.2026 | 19,40 | 19,40 | 18,92 | 19,18 | -0,93% | 15.608,00 |
| 30.06.2026 | 18,80 | 19,66 | 18,80 | 19,36 | 1,79% | 38.826,00 |
| 29.06.2026 | 19,20 | 19,36 | 18,74 | 19,02 | 0,00% | 27.587,00 |
| 26.06.2026 | 18,64 | 19,02 | 18,02 | 19,02 | 2,59% | 32.867,00 |
| 25.06.2026 | 18,56 | 18,78 | 18,30 | 18,54 | -0,54% | 33.992,00 |
| 24.06.2026 | 18,28 | 18,78 | 18,28 | 18,64 | 0,22% | 22.488,00 |
| 23.06.2026 | 18,68 | 18,76 | 18,38 | 18,60 | 0,00% | 18.541,00 |
| 22.06.2026 | 18,68 | 18,72 | 18,28 | 18,60 | -0,85% | 41.532,00 |
| 19.06.2026 | 19,20 | 19,20 | 18,64 | 18,76 | 0,11% | 93.809,00 |
| 18.06.2026 | 17,92 | 18,80 | 17,92 | 18,74 | 0,97% | 59.927,00 |
| 17.06.2026 | 18,66 | 18,86 | 18,34 | 18,56 | 0,54% | 36.311,00 |
| 16.06.2026 | 18,66 | 18,66 | 18,16 | 18,46 | -0,86% | 21.506,00 |
| 15.06.2026 | 19,98 | 19,98 | 18,54 | 18,62 | 0,22% | 28.292,00 |
| 12.06.2026 | 18,20 | 18,92 | 18,20 | 18,58 | -0,64% | 26.737,00 |
| 11.06.2026 | 18,64 | 18,88 | 18,56 | 18,70 | -1,06% | 24.973,00 |
| 10.06.2026 | 19,56 | 19,56 | 18,44 | 18,90 | 0,00% | 35.085,00 |
| 09.06.2026 | 18,20 | 19,06 | 18,20 | 18,90 | 2,27% | 27.143,00 |
| 08.06.2026 | 20,10 | 20,10 | 18,22 | 18,48 | -3,04% | 29.154,00 |
| 05.06.2026 | 19,12 | 19,12 | 18,74 | 19,06 | 0,63% | 25.719,00 |
| 04.06.2026 | 17,26 | 19,02 | 17,26 | 18,94 | 1,72% | 18.629,00 |
| 03.06.2026 | 19,32 | 19,32 | 18,62 | 18,62 | -4,12% | 19.231,00 |
| 02.06.2026 | 19,52 | 19,76 | 19,30 | 19,42 | -0,41% | 35.516,00 |
| 01.06.2026 | 19,26 | 19,56 | 19,24 | 19,50 | 1,25% | 30.634,00 |
| 29.05.2026 | 20,00 | 20,00 | 19,12 | 19,26 | -2,73% | 110.684,00 |
| 28.05.2026 | 20,10 | 20,25 | 19,80 | 19,80 | -1,49% | 33.432,00 |
| 27.05.2026 | 20,40 | 20,40 | 19,70 | 20,10 | 1,52% | 25.946,00 |
| 26.05.2026 | 20,20 | 20,25 | 19,70 | 19,80 | -2,22% | 29.258,00 |
| 25.05.2026 | 20,00 | 20,35 | 19,80 | 20,25 | 1,55% | 30.536,00 |
| 22.05.2026 | 21,40 | 21,40 | 19,82 | 19,94 | -0,80% | 44.533,00 |
| 21.05.2026 | 19,78 | 20,20 | 19,76 | 20,10 | 2,13% | 90.810,00 |
| 20.05.2026 | 19,00 | 19,90 | 18,66 | 19,68 | -4,00% | 234.312,00 |
| 19.05.2026 | 19,56 | 20,80 | 19,56 | 20,50 | 4,91% | 21.290,00 |
| 18.05.2026 | 19,30 | 19,66 | 19,00 | 19,54 | 2,20% | 29.603,00 |
| 15.05.2026 | 19,90 | 19,90 | 18,96 | 19,12 | -1,95% | 68.476,00 |
| 14.05.2026 | 19,66 | 19,68 | 19,18 | 19,50 | 0,93% | 23.646,00 |
| 13.05.2026 | 19,46 | 19,90 | 19,26 | 19,32 | -2,13% | 30.119,00 |
| 12.05.2026 | 20,25 | 20,25 | 19,54 | 19,74 | -2,03% | 36.280,00 |
| 11.05.2026 | 20,45 | 20,45 | 20,10 | 20,15 | -0,25% | 57.460,00 |
| 08.05.2026 | 20,00 | 20,60 | 19,90 | 20,20 | 0,00% | 31.932,00 |
| 07.05.2026 | 20,80 | 21,20 | 20,20 | 20,20 | -3,35% | 23.920,00 |
| 06.05.2026 | 20,40 | 21,05 | 20,25 | 20,90 | 2,96% | 43.819,00 |
| 05.05.2026 | 21,15 | 21,95 | 20,05 | 20,30 | 0,50% | 95.051,00 |
| 04.05.2026 | 20,45 | 20,65 | 19,54 | 20,20 | 2,43% | 129.519,00 |
| 30.04.2026 | 20,45 | 20,45 | 19,28 | 19,72 | 0,82% | 60.853,00 |
| 29.04.2026 | 19,02 | 19,60 | 19,02 | 19,56 | 0,41% | 27.007,00 |
| 28.04.2026 | 19,70 | 19,86 | 19,28 | 19,48 | -1,22% | 35.565,00 |
| 27.04.2026 | 20,00 | 20,00 | 18,36 | 19,72 | 0,61% | 32.941,00 |
| 24.04.2026 | 19,98 | 19,98 | 19,12 | 19,60 | 1,87% | 22.616,00 |
| 23.04.2026 | 19,24 | 19,40 | 19,06 | 19,24 | -0,72% | 36.884,00 |
| 22.04.2026 | 19,96 | 19,96 | 19,02 | 19,38 | 0,10% | 46.134,00 |
| 21.04.2026 | 18,82 | 19,44 | 18,52 | 19,36 | 4,42% | 51.378,00 |
| 20.04.2026 | 20,00 | 20,00 | 18,52 | 18,54 | -2,01% | 40.451,00 |
| 17.04.2026 | 19,52 | 19,52 | 18,78 | 18,92 | 1,83% | 30.774,00 |
| 16.04.2026 | 18,54 | 18,68 | 18,30 | 18,58 | 1,09% | 45.284,00 |
| 15.04.2026 | 18,46 | 18,52 | 18,06 | 18,38 | 1,66% | 31.848,00 |
| 14.04.2026 | 17,92 | 18,32 | 17,78 | 18,08 | 1,57% | 27.257,00 |
| 13.04.2026 | 16,88 | 17,88 | 16,88 | 17,80 | 2,77% | 59.033,00 |
| 10.04.2026 | 16,80 | 17,60 | 16,80 | 17,32 | 2,36% | 53.731,00 |