17,470€
1,45%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 17,21 | 17,84 | 17,21 | 17,68 | 2,67% | 500,00 |
| 07.04.2026 | 17,15 | 17,25 | 17,10 | 17,22 | -0,35% | - |
| 02.04.2026 | 17,57 | 17,85 | 17,19 | 17,28 | -3,19% | 100,00 |
| 01.04.2026 | 18,22 | 18,34 | 17,57 | 17,85 | -2,03% | 18,00 |
| 31.03.2026 | 17,97 | 18,22 | 17,95 | 18,22 | 1,28% | 67,00 |
| 30.03.2026 | 18,32 | 18,45 | 17,77 | 17,99 | -4,76% | 168,00 |
| 27.03.2026 | 18,87 | 19,02 | 18,71 | 18,89 | -1,51% | - |
| 26.03.2026 | 19,66 | 19,88 | 19,16 | 19,18 | -4,03% | 50,00 |
| 25.03.2026 | 19,65 | 20,03 | 19,56 | 19,99 | 6,47% | 30,00 |
| 24.03.2026 | 18,73 | 18,79 | 18,73 | 18,77 | 2,18% | - |
| 23.03.2026 | 18,24 | 18,57 | 18,18 | 18,37 | -2,96% | - |
| 20.03.2026 | 18,91 | 19,33 | 18,84 | 18,93 | 7,56% | 31,00 |
| 19.03.2026 | 17,62 | 17,62 | 17,58 | 17,60 | -0,06% | - |
| 18.03.2026 | 17,00 | 17,82 | 16,99 | 17,61 | 9,51% | 447,00 |
| 17.03.2026 | 15,01 | 17,06 | 15,00 | 16,08 | 4,55% | 787,00 |
| 16.03.2026 | 15,37 | 15,38 | 15,37 | 15,38 | 3,36% | - |
| 13.03.2026 | 14,99 | 15,06 | 14,71 | 14,88 | -0,80% | - |
| 12.03.2026 | 14,98 | 15,00 | 14,98 | 15,00 | -0,86% | - |
| 11.03.2026 | 15,13 | 15,13 | 15,11 | 15,13 | -1,56% | - |
| 10.03.2026 | 15,37 | 15,38 | 15,37 | 15,37 | 0,13% | - |
| 09.03.2026 | 15,53 | 15,54 | 15,05 | 15,35 | -0,84% | - |
| 06.03.2026 | 15,50 | 15,50 | 15,48 | 15,48 | 1,44% | - |
| 05.03.2026 | 15,27 | 15,36 | 15,23 | 15,26 | 0,93% | - |
| 04.03.2026 | 15,09 | 15,15 | 15,06 | 15,12 | -1,18% | - |
| 03.03.2026 | 15,31 | 15,32 | 15,29 | 15,30 | -3,95% | - |
| 02.03.2026 | 15,97 | 16,08 | 15,93 | 15,93 | 0,44% | - |
| 27.02.2026 | 15,89 | 15,89 | 15,86 | 15,86 | 3,12% | - |
| 26.02.2026 | 15,38 | 15,54 | 15,29 | 15,38 | 0,00% | - |
| 25.02.2026 | 15,39 | 15,39 | 15,38 | 15,38 | -0,19% | - |
| 24.02.2026 | 15,40 | 15,43 | 15,40 | 15,41 | 0,52% | - |
| 23.02.2026 | 15,43 | 15,43 | 15,22 | 15,33 | -0,71% | - |
| 20.02.2026 | 15,55 | 15,66 | 15,35 | 15,44 | 0,52% | - |
| 19.02.2026 | 15,45 | 15,62 | 15,33 | 15,36 | -2,91% | - |
| 18.02.2026 | 15,63 | 16,17 | 15,60 | 15,82 | 1,28% | - |
| 17.02.2026 | 15,62 | 15,62 | 15,60 | 15,62 | -1,82% | - |
| 16.02.2026 | 15,91 | 15,91 | 15,89 | 15,91 | 0,32% | - |
| 13.02.2026 | 15,85 | 16,01 | 15,81 | 15,86 | -3,94% | - |
| 12.02.2026 | 16,55 | 16,56 | 16,50 | 16,51 | -2,54% | - |
| 11.02.2026 | 16,93 | 16,96 | 16,93 | 16,94 | 2,29% | - |
| 10.02.2026 | 16,58 | 16,58 | 16,56 | 16,56 | -1,02% | - |
| 09.02.2026 | 16,59 | 16,81 | 16,58 | 16,73 | 0,48% | - |
| 06.02.2026 | 16,64 | 16,66 | 16,62 | 16,65 | 2,08% | - |
| 05.02.2026 | 16,33 | 16,33 | 16,29 | 16,31 | -0,91% | - |
| 04.02.2026 | 16,81 | 16,96 | 16,26 | 16,46 | -7,84% | 100,00 |
| 03.02.2026 | 17,85 | 17,88 | 17,84 | 17,86 | 2,29% | - |
| 02.02.2026 | 17,46 | 17,62 | 17,42 | 17,46 | -1,91% | - |
| 30.01.2026 | 17,47 | 17,85 | 17,35 | 17,80 | 2,24% | - |
| 29.01.2026 | 17,47 | 18,25 | 17,39 | 17,41 | -2,85% | - |
| 28.01.2026 | 17,93 | 17,94 | 17,91 | 17,92 | -0,78% | - |
| 27.01.2026 | 18,13 | 18,14 | 18,06 | 18,06 | 1,23% | - |
| 26.01.2026 | 18,13 | 18,23 | 17,80 | 17,84 | -1,65% | - |
| 23.01.2026 | 18,01 | 18,27 | 17,97 | 18,14 | 2,72% | 1.100,00 |
| 22.01.2026 | 17,99 | 18,25 | 17,60 | 17,66 | 0,46% | - |
| 21.01.2026 | 17,89 | 18,48 | 17,55 | 17,58 | -1,01% | - |
| 20.01.2026 | 18,01 | 18,04 | 17,61 | 17,76 | -1,39% | 100,00 |
| 19.01.2026 | 18,23 | 18,48 | 17,92 | 18,01 | -1,26% | 150,00 |
| 16.01.2026 | 18,50 | 18,84 | 18,23 | 18,24 | -1,57% | - |
| 15.01.2026 | 18,23 | 18,53 | 18,08 | 18,53 | 1,09% | 4,00 |
| 14.01.2026 | 18,04 | 18,67 | 17,92 | 18,33 | -0,49% | 662,00 |
| 13.01.2026 | 18,28 | 18,47 | 18,08 | 18,42 | 0,55% | 100,00 |
| 12.01.2026 | 18,35 | 18,35 | 18,31 | 18,32 | 0,16% | 10,00 |
| 09.01.2026 | 17,88 | 18,50 | 17,68 | 18,29 | 2,24% | 13,00 |
| 08.01.2026 | 18,39 | 18,63 | 17,87 | 17,89 | -3,19% | - |
| 07.01.2026 | 18,97 | 19,02 | 18,38 | 18,48 | -2,84% | - |
| 06.01.2026 | 19,98 | 20,10 | 18,94 | 19,02 | -4,47% | - |
| 05.01.2026 | 19,85 | 19,91 | 19,84 | 19,91 | 4,30% | - |
| 02.01.2026 | 19,09 | 19,09 | 19,08 | 19,09 | -0,31% | - |
| 30.12.2025 | 18,75 | 19,18 | 18,63 | 19,15 | 3,35% | - |
| 29.12.2025 | 18,87 | 19,08 | 18,53 | 18,53 | -0,16% | - |
| 23.12.2025 | 18,33 | 18,87 | 18,09 | 18,56 | 3,34% | - |
| 22.12.2025 | 17,95 | 17,97 | 17,95 | 17,96 | -1,86% | - |
| 19.12.2025 | 18,31 | 18,31 | 18,29 | 18,30 | -0,65% | - |
| 18.12.2025 | 18,31 | 18,62 | 18,04 | 18,42 | 1,26% | 350,00 |
| 17.12.2025 | 18,13 | 18,30 | 18,02 | 18,19 | 0,83% | - |
| 16.12.2025 | 18,45 | 18,61 | 17,98 | 18,04 | -1,42% | 293,00 |
| 15.12.2025 | 18,63 | 18,81 | 18,19 | 18,30 | -2,71% | 150,00 |
| 12.12.2025 | 18,99 | 19,06 | 18,68 | 18,81 | 0,91% | - |
| 11.12.2025 | 18,69 | 18,69 | 18,62 | 18,64 | -0,11% | - |
| 10.12.2025 | 19,17 | 19,20 | 18,38 | 18,66 | -2,30% | 200,00 |
| 09.12.2025 | 19,07 | 19,11 | 19,07 | 19,10 | -0,83% | - |
| 08.12.2025 | 19,17 | 19,43 | 19,00 | 19,26 | -3,14% | - |
| 05.12.2025 | 19,88 | 19,89 | 19,88 | 19,89 | 0,38% | - |
| 04.12.2025 | 20,50 | 20,53 | 19,77 | 19,81 | -3,37% | - |
| 03.12.2025 | 20,58 | 20,75 | 20,35 | 20,50 | -1,56% | - |
| 02.12.2025 | 21,25 | 21,43 | 20,83 | 20,83 | -2,12% | - |
| 01.12.2025 | 21,33 | 21,33 | 21,25 | 21,28 | -0,35% | - |
| 28.11.2025 | 20,88 | 21,45 | 20,85 | 21,35 | 2,52% | 1,00 |
| 27.11.2025 | 20,78 | 21,00 | 20,63 | 20,83 | 0,60% | - |
| 26.11.2025 | 20,68 | 20,70 | 20,68 | 20,70 | 0,00% | - |
| 25.11.2025 | 20,73 | 20,75 | 20,70 | 20,70 | -0,24% | - |
| 24.11.2025 | 20,45 | 20,85 | 20,33 | 20,75 | 2,47% | - |
| 21.11.2025 | 20,04 | 20,25 | 19,79 | 20,25 | -0,25% | - |
| 20.11.2025 | 20,18 | 20,48 | 19,97 | 20,30 | 1,58% | 2,00 |
| 19.11.2025 | 19,96 | 20,00 | 19,94 | 19,99 | -3,22% | - |
| 18.11.2025 | 20,68 | 20,68 | 20,60 | 20,65 | -1,78% | - |
| 17.11.2025 | 21,00 | 21,05 | 20,85 | 21,03 | 0,12% | - |
| 14.11.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -1,18% | - |
| 13.11.2025 | 21,28 | 21,28 | 21,25 | 21,25 | -5,24% | - |
| 12.11.2025 | 22,03 | 22,58 | 22,03 | 22,43 | 1,82% | - |
| 11.11.2025 | 21,70 | 22,18 | 21,55 | 22,03 | 1,50% | 7,00 |