26,740€
1,06%
Echtzeit-Aktienkurs SPRINGER NATURE INH O.N.
Bid:
Ask:
Aktienkurse zur SPRINGER NATURE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,46 | 26,91 | 26,08 | 26,74 | 1,06% | - |
| 19.12.2024 | 26,51 | 26,68 | 25,80 | 26,46 | -0,23% | - |
| 18.12.2024 | 26,02 | 26,79 | 26,00 | 26,52 | 1,92% | - |
| 17.12.2024 | 26,53 | 26,53 | 25,80 | 26,02 | -1,92% | - |
| 16.12.2024 | 25,50 | 26,57 | 24,89 | 26,53 | 4,08% | 50,00 |
| 13.12.2024 | 25,71 | 25,95 | 25,48 | 25,49 | -0,86% | 700,00 |
| 12.12.2024 | 25,51 | 25,91 | 25,41 | 25,71 | 0,82% | - |
| 11.12.2024 | 25,51 | 25,60 | 25,25 | 25,50 | -0,08% | - |
| 10.12.2024 | 25,29 | 25,60 | 25,25 | 25,52 | 0,95% | - |
| 09.12.2024 | 25,52 | 25,67 | 25,14 | 25,28 | -0,94% | - |
| 06.12.2024 | 25,67 | 25,79 | 25,42 | 25,52 | -0,58% | 100,00 |
| 05.12.2024 | 25,51 | 26,15 | 25,48 | 25,67 | 0,63% | - |
| 04.12.2024 | 26,02 | 26,19 | 25,50 | 25,51 | -1,96% | - |
| 03.12.2024 | 26,08 | 26,36 | 26,01 | 26,02 | -0,23% | - |
| 02.12.2024 | 25,84 | 26,17 | 25,43 | 26,08 | 0,77% | 1,00 |
| 29.11.2024 | 26,22 | 26,37 | 25,70 | 25,88 | -1,37% | - |
| 28.11.2024 | 25,73 | 26,36 | 25,65 | 26,24 | 1,98% | 325,00 |
| 27.11.2024 | 25,74 | 26,27 | 25,63 | 25,73 | -0,04% | 200,00 |
| 26.11.2024 | 25,49 | 25,87 | 25,43 | 25,74 | 0,90% | 125,00 |
| 25.11.2024 | 25,70 | 26,10 | 25,49 | 25,51 | -0,78% | 400,00 |
| 22.11.2024 | 25,54 | 26,86 | 25,33 | 25,71 | 0,67% | 85,00 |
| 21.11.2024 | 25,34 | 25,77 | 24,63 | 25,54 | 0,79% | - |
| 20.11.2024 | 24,61 | 25,39 | 24,26 | 25,34 | 3,05% | 112,00 |
| 19.11.2024 | 25,40 | 25,81 | 24,18 | 24,59 | -3,15% | - |
| 18.11.2024 | 25,04 | 25,71 | 24,90 | 25,39 | 1,40% | 75,00 |
| 15.11.2024 | 25,11 | 25,44 | 24,70 | 25,04 | -0,28% | - |
| 14.11.2024 | 24,51 | 25,53 | 24,48 | 25,11 | 2,45% | - |
| 13.11.2024 | 24,43 | 24,77 | 24,31 | 24,51 | 0,41% | 3,00 |
| 12.11.2024 | 24,21 | 24,61 | 24,18 | 24,41 | 0,49% | - |
| 11.11.2024 | 24,58 | 25,96 | 24,28 | 24,29 | -1,10% | 1.140,00 |
| 08.11.2024 | 23,81 | 24,71 | 23,79 | 24,56 | 3,15% | 317,00 |
| 07.11.2024 | 23,45 | 24,00 | 23,40 | 23,81 | 1,54% | 60,00 |
| 06.11.2024 | 22,80 | 23,50 | 22,78 | 23,45 | 2,09% | 781,00 |
| 05.11.2024 | 23,59 | 25,26 | 22,86 | 22,97 | -2,79% | 125,00 |
| 04.11.2024 | 23,33 | 23,72 | 23,04 | 23,63 | 1,29% | - |
| 01.11.2024 | 23,26 | 23,65 | 22,79 | 23,33 | 0,30% | 142,00 |
| 31.10.2024 | 23,85 | 23,85 | 23,12 | 23,26 | -2,47% | 200,00 |
| 30.10.2024 | 23,71 | 24,39 | 23,68 | 23,85 | 0,08% | - |
| 29.10.2024 | 23,93 | 24,34 | 23,60 | 23,83 | -0,54% | - |
| 28.10.2024 | 24,12 | 24,25 | 23,75 | 23,96 | -0,21% | 250,00 |
| 25.10.2024 | 23,93 | 24,41 | 23,81 | 24,01 | 0,25% | - |
| 24.10.2024 | 23,90 | 24,14 | 23,89 | 23,95 | 0,08% | - |
| 23.10.2024 | 24,02 | 24,24 | 23,87 | 23,93 | -0,23% | 200,00 |
| 22.10.2024 | 24,29 | 24,51 | 23,56 | 23,99 | -1,48% | - |
| 21.10.2024 | 24,16 | 24,47 | 23,72 | 24,35 | 0,79% | 60,00 |
| 18.10.2024 | 24,13 | 24,37 | 24,00 | 24,16 | 0,12% | 220,00 |
| 17.10.2024 | 24,00 | 24,21 | 23,73 | 24,13 | 0,29% | - |
| 16.10.2024 | 24,03 | 24,36 | 23,81 | 24,06 | 0,12% | - |
| 15.10.2024 | 23,61 | 24,12 | 23,58 | 24,03 | 1,76% | 100,00 |