25,070€
-1,07%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 25,34 | 25,39 | 24,63 | 25,07 | -1,07% | - |
| 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 |