19,810€
1,80%
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 | 19,97 | 20,25 | 19,58 | 19,76 | 1,54% | - |
| 27.08.2026 | 19,94 | 19,94 | 19,44 | 19,46 | -3,18% | 3.040,00 |
| 26.08.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 25.08.2026 | 20,25 | 20,25 | 20,15 | 20,20 | -0,98% | 1.217,00 |
| 24.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 21.08.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 2,93% | 200,00 |
| 20.08.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,60% | - |
| 19.08.2026 | 19,76 | 19,94 | 19,76 | 19,94 | 2,26% | 100,00 |
| 18.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,21% | - |
| 17.08.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,30% | 600,00 |
| 14.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | - |
| 13.08.2026 | 20,40 | 20,40 | 20,05 | 20,05 | 1,06% | 600,00 |
| 12.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -2,98% | - |
| 11.08.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |
| 10.08.2026 | 20,05 | 20,15 | 20,05 | 20,15 | 0,00% | 10,00 |
| 07.08.2026 | 19,58 | 20,15 | 19,58 | 20,15 | 3,97% | 700,00 |
| 06.08.2026 | 19,18 | 19,70 | 19,10 | 19,38 | 0,31% | 1.450,00 |
| 05.08.2026 | 19,24 | 19,44 | 19,24 | 19,32 | 4,09% | 2.600,00 |
| 04.08.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 1,20% | - |
| 03.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | 0,00% | - |
| 31.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -1,61% | - |
| 30.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -2,00% | - |
| 29.07.2026 | 18,56 | 19,04 | 18,56 | 19,02 | 5,90% | 1.200,00 |
| 28.07.2026 | 17,96 | 17,96 | 17,96 | 17,96 | 0,67% | - |
| 27.07.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -1,44% | - |
| 24.07.2026 | 17,44 | 18,10 | 17,44 | 18,10 | 2,61% | 500,00 |
| 23.07.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -0,11% | - |
| 22.07.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -0,45% | - |
| 21.07.2026 | 17,74 | 17,74 | 17,74 | 17,74 | -0,67% | - |
| 20.07.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -0,33% | - |
| 17.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -2,18% | - |
| 16.07.2026 | 17,74 | 18,32 | 17,74 | 18,32 | 2,81% | 1.000,00 |
| 15.07.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,78% | - |
| 14.07.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -1,10% | - |
| 13.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,44% | - |
| 10.07.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 2,84% | - |
| 09.07.2026 | 17,58 | 17,58 | 17,58 | 17,58 | -1,35% | - |
| 08.07.2026 | 18,08 | 18,08 | 17,82 | 17,82 | -0,56% | 3.006,00 |
| 07.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | -2,50% | - |
| 06.07.2026 | 18,28 | 18,38 | 18,20 | 18,38 | -1,50% | 3.276,00 |
| 03.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -2,00% | - |
| 02.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -1,24% | - |
| 01.07.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,82% | - |
| 30.06.2026 | 18,96 | 19,44 | 18,96 | 19,44 | 3,08% | 1.150,00 |
| 29.06.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,61% | - |
| 26.06.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,76% | - |
| 25.06.2026 | 18,46 | 18,52 | 18,44 | 18,52 | 0,43% | 1.160,00 |
| 24.06.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -0,97% | - |
| 23.06.2026 | 18,36 | 18,62 | 18,36 | 18,62 | 0,11% | 3,00 |
| 22.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,32% | - |
| 19.06.2026 | 18,58 | 18,66 | 18,58 | 18,66 | 1,08% | 50,00 |
| 18.06.2026 | 18,36 | 18,46 | 18,36 | 18,46 | 1,10% | 22,00 |
| 17.06.2026 | 18,26 | 18,26 | 18,26 | 18,26 | -1,30% | - |
| 16.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,43% | 10,00 |
| 15.06.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,39% | - |
| 12.06.2026 | 18,68 | 18,68 | 18,68 | 18,68 | -0,21% | - |
| 11.06.2026 | 18,72 | 18,72 | 18,72 | 18,72 | -0,21% | - |
| 10.06.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 2,29% | - |
| 09.06.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -2,76% | - |
| 08.06.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 0,32% | - |
| 05.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 04.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 03.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 02.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,25% | - |
| 01.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 0,63% | - |
| 29.05.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -5,74% | - |
| 28.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,92% | - |
| 27.05.2026 | 19,70 | 19,82 | 19,70 | 19,82 | 0,00% | 150,00 |
| 26.05.2026 | 20,10 | 20,10 | 19,82 | 19,82 | -0,10% | 72,00 |
| 25.05.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -1,05% | - |
| 22.05.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 2,30% | - |
| 21.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,10% | - |
| 20.05.2026 | 19,06 | 19,66 | 19,06 | 19,62 | -1,01% | 730,00 |
| 19.05.2026 | 19,40 | 20,75 | 19,40 | 19,82 | 2,06% | 880,00 |
| 18.05.2026 | 19,02 | 19,42 | 18,96 | 19,42 | 2,43% | 72,00 |
| 15.05.2026 | 19,32 | 19,32 | 18,96 | 18,96 | -1,25% | 50,00 |
| 14.05.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -2,14% | - |
| 13.05.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -3,82% | - |
| 11.05.2026 | 20,15 | 20,40 | 20,15 | 20,40 | 0,25% | 100,00 |
| 08.05.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,49% | - |
| 07.05.2026 | 20,60 | 20,60 | 20,25 | 20,25 | -0,74% | 200,00 |
| 06.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 05.05.2026 | 20,85 | 21,70 | 20,40 | 20,40 | 3,55% | 902,00 |
| 04.05.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,81% | 20,00 |
| 30.04.2026 | 19,36 | 19,86 | 19,36 | 19,86 | 2,69% | 200,00 |
| 29.04.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -1,53% | - |
| 28.04.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,82% | - |
| 27.04.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 2,20% | - |
| 24.04.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -1,14% | - |
| 23.04.2026 | 19,22 | 19,28 | 19,22 | 19,28 | 0,73% | 260,00 |
| 22.04.2026 | 19,14 | 19,14 | 19,14 | 19,14 | 0,74% | - |
| 21.04.2026 | 18,40 | 19,00 | 18,40 | 19,00 | 1,71% | 3.000,00 |
| 20.04.2026 | 18,74 | 18,74 | 18,68 | 18,68 | 1,41% | 1.200,00 |
| 17.04.2026 | 18,42 | 18,42 | 18,42 | 18,42 | -1,29% | - |
| 16.04.2026 | 18,22 | 18,66 | 18,22 | 18,66 | 1,86% | 2.000,00 |
| 15.04.2026 | 17,92 | 18,32 | 17,92 | 18,32 | 2,35% | 3.000,00 |
| 14.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,80% | - |
| 13.04.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -1,84% | - |
| 10.04.2026 | 16,84 | 17,40 | 16,84 | 17,40 | -0,34% | 1.203,00 |
| 09.04.2026 | 17,50 | 17,58 | 17,46 | 17,46 | -0,57% | 1.528,00 |