22,725€
-0,66%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,80 | 22,83 | 22,80 | 22,83 | -0,22% | - |
| 23.10.2025 | 22,88 | 22,90 | 22,85 | 22,88 | 0,11% | 250,00 |
| 22.10.2025 | 22,98 | 23,40 | 22,83 | 22,85 | -2,87% | - |
| 21.10.2025 | 23,38 | 23,78 | 23,28 | 23,53 | 0,64% | - |
| 20.10.2025 | 23,08 | 23,50 | 23,08 | 23,38 | 3,20% | - |
| 17.10.2025 | 22,68 | 22,68 | 22,60 | 22,65 | -0,22% | - |
| 16.10.2025 | 22,68 | 22,70 | 22,68 | 22,70 | -0,22% | - |
| 15.10.2025 | 22,73 | 22,78 | 22,73 | 22,75 | -0,87% | - |
| 14.10.2025 | 22,95 | 23,00 | 22,95 | 22,95 | -0,54% | - |
| 13.10.2025 | 23,03 | 23,08 | 22,95 | 23,08 | -0,22% | - |
| 10.10.2025 | 23,10 | 23,18 | 23,10 | 23,13 | -0,11% | - |
| 09.10.2025 | 22,88 | 23,35 | 22,85 | 23,15 | 1,09% | - |
| 07.10.2025 | 22,88 | 22,90 | 22,85 | 22,90 | 0,88% | - |
| 06.10.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -2,05% | - |
| 01.10.2025 | 23,18 | 23,23 | 23,15 | 23,18 | 0,22% | - |
| 30.09.2025 | 23,13 | 23,25 | 23,08 | 23,13 | -2,94% | - |
| 29.09.2025 | 23,28 | 24,53 | 22,30 | 23,83 | 4,04% | - |
| 26.09.2025 | 23,23 | 23,25 | 22,78 | 22,90 | -1,51% | 113,00 |
| 25.09.2025 | 23,23 | 23,40 | 23,15 | 23,25 | 1,97% | - |
| 24.09.2025 | 22,78 | 22,80 | 22,78 | 22,80 | -0,22% | - |
| 23.09.2025 | 22,85 | 22,88 | 22,83 | 22,85 | 1,90% | - |
| 22.09.2025 | 22,48 | 22,50 | 22,43 | 22,43 | 3,34% | - |
| 19.09.2025 | 21,78 | 21,95 | 21,50 | 21,70 | -0,23% | - |
| 18.09.2025 | 21,63 | 21,90 | 21,48 | 21,75 | -3,55% | - |
| 17.09.2025 | 22,38 | 22,55 | 22,35 | 22,55 | 0,11% | - |
| 16.09.2025 | 22,55 | 22,75 | 22,20 | 22,53 | -2,91% | - |
| 15.09.2025 | 23,23 | 23,23 | 23,20 | 23,20 | -0,96% | - |
| 12.09.2025 | 23,38 | 23,45 | 23,38 | 23,43 | 2,63% | - |
| 11.09.2025 | 22,58 | 22,88 | 22,58 | 22,83 | -3,28% | - |
| 10.09.2025 | 23,53 | 23,70 | 23,53 | 23,60 | 0,85% | 105,00 |
| 09.09.2025 | 23,43 | 23,45 | 23,40 | 23,40 | -0,11% | - |
| 08.09.2025 | 23,48 | 23,48 | 23,43 | 23,43 | 0,21% | - |
| 05.09.2025 | 23,33 | 23,53 | 23,23 | 23,38 | 0,21% | - |
| 04.09.2025 | 23,03 | 23,40 | 23,03 | 23,33 | 1,52% | 6,00 |
| 03.09.2025 | 22,68 | 23,30 | 22,63 | 22,98 | 1,55% | 79,00 |
| 02.09.2025 | 22,78 | 23,10 | 22,45 | 22,63 | -0,66% | 1,00 |
| 01.09.2025 | 22,43 | 22,83 | 22,43 | 22,78 | 1,67% | - |
| 29.08.2025 | 22,80 | 22,90 | 22,28 | 22,40 | -1,54% | 70,00 |
| 28.08.2025 | 22,43 | 22,80 | 22,30 | 22,75 | 1,68% | 70,00 |
| 27.08.2025 | 22,55 | 22,65 | 22,35 | 22,38 | -0,44% | 85,00 |
| 26.08.2025 | 22,43 | 22,73 | 22,18 | 22,48 | 0,45% | - |
| 25.08.2025 | 22,73 | 22,83 | 22,35 | 22,38 | -1,54% | - |
| 22.08.2025 | 22,15 | 22,83 | 22,10 | 22,73 | 2,71% | - |
| 21.08.2025 | 22,18 | 22,53 | 21,98 | 22,13 | -0,23% | 584,00 |
| 20.08.2025 | 22,13 | 22,53 | 22,08 | 22,18 | 0,00% | 1,00 |
| 19.08.2025 | 22,18 | 22,48 | 22,15 | 22,18 | -0,11% | 150,00 |
| 18.08.2025 | 22,25 | 22,85 | 22,18 | 22,20 | -0,11% | 328,00 |
| 15.08.2025 | 21,98 | 23,00 | 21,90 | 22,23 | 1,48% | 2.902,00 |
| 14.08.2025 | 21,03 | 21,93 | 20,88 | 21,90 | 4,16% | - |
| 13.08.2025 | 20,75 | 21,25 | 19,62 | 21,03 | 1,45% | 2.952,00 |
| 12.08.2025 | 19,63 | 20,85 | 19,40 | 20,73 | 5,58% | 1.915,00 |
| 11.08.2025 | 19,45 | 19,77 | 19,26 | 19,63 | 1,03% | - |
| 08.08.2025 | 19,23 | 19,58 | 19,06 | 19,43 | 1,15% | 200,00 |
| 07.08.2025 | 19,11 | 20,55 | 19,03 | 19,21 | 0,52% | - |
| 06.08.2025 | 19,13 | 19,87 | 18,55 | 19,11 | 0,00% | - |
| 05.08.2025 | 18,89 | 19,44 | 18,86 | 19,11 | 1,16% | 57,00 |
| 04.08.2025 | 18,69 | 19,04 | 18,64 | 18,89 | 0,85% | - |
| 01.08.2025 | 18,85 | 18,87 | 18,21 | 18,73 | -0,64% | - |
| 31.07.2025 | 18,84 | 19,04 | 18,71 | 18,85 | 0,37% | - |
| 30.07.2025 | 18,99 | 19,20 | 18,75 | 18,78 | -1,21% | - |
| 29.07.2025 | 19,33 | 19,80 | 18,90 | 19,01 | -1,45% | - |
| 28.07.2025 | 19,63 | 19,66 | 19,11 | 19,29 | -1,43% | - |
| 25.07.2025 | 19,41 | 19,73 | 19,17 | 19,57 | 0,88% | 586,00 |
| 24.07.2025 | 19,27 | 19,74 | 18,86 | 19,40 | 0,67% | - |
| 23.07.2025 | 19,20 | 19,39 | 18,93 | 19,27 | 0,73% | - |
| 22.07.2025 | 18,89 | 19,16 | 18,71 | 19,13 | 1,16% | - |
| 21.07.2025 | 18,85 | 19,24 | 18,72 | 18,91 | 0,42% | 500,00 |
| 18.07.2025 | 18,78 | 19,35 | 18,60 | 18,83 | 0,32% | 1.005,00 |
| 17.07.2025 | 19,20 | 19,73 | 18,64 | 18,77 | -2,24% | 105,00 |
| 16.07.2025 | 19,17 | 19,70 | 19,00 | 19,20 | 0,05% | - |
| 15.07.2025 | 19,17 | 19,38 | 19,06 | 19,19 | 0,21% | 30,00 |
| 14.07.2025 | 19,58 | 19,69 | 18,88 | 19,15 | -2,30% | 110,00 |
| 11.07.2025 | 19,85 | 19,86 | 19,33 | 19,60 | -1,21% | - |
| 10.07.2025 | 19,53 | 19,93 | 19,31 | 19,84 | 1,69% | - |
| 09.07.2025 | 19,27 | 19,53 | 18,94 | 19,51 | 1,56% | - |
| 08.07.2025 | 19,47 | 19,70 | 19,10 | 19,21 | -1,44% | - |
| 07.07.2025 | 19,09 | 19,64 | 19,09 | 19,49 | 2,20% | 1,00 |
| 04.07.2025 | 19,03 | 19,19 | 18,85 | 19,07 | 0,26% | - |
| 03.07.2025 | 19,48 | 19,59 | 18,70 | 19,02 | -1,81% | - |
| 02.07.2025 | 19,41 | 19,80 | 19,24 | 19,37 | 0,10% | - |
| 01.07.2025 | 18,69 | 19,38 | 18,65 | 19,35 | 3,59% | - |
| 30.06.2025 | 19,09 | 19,21 | 0,00 | 18,68 | -2,15% | 400,00 |
| 27.06.2025 | 19,14 | 19,35 | 18,95 | 19,09 | -0,16% | - |
| 26.06.2025 | 19,25 | 19,47 | 19,04 | 19,12 | -0,57% | - |
| 25.06.2025 | 19,82 | 19,87 | 18,91 | 19,23 | -2,88% | - |
| 24.06.2025 | 20,02 | 20,23 | 19,65 | 19,80 | -0,40% | - |
| 23.06.2025 | 19,77 | 20,42 | 19,54 | 19,88 | 0,35% | - |
| 20.06.2025 | 19,63 | 19,92 | 19,63 | 19,81 | 0,81% | - |
| 19.06.2025 | 19,81 | 19,96 | 19,61 | 19,65 | -0,81% | - |
| 18.06.2025 | 19,75 | 19,83 | 19,52 | 19,81 | 0,51% | 250,00 |
| 17.06.2025 | 20,33 | 20,50 | 19,55 | 19,71 | -3,26% | - |
| 16.06.2025 | 20,53 | 20,93 | 19,89 | 20,38 | -0,73% | 400,00 |
| 13.06.2025 | 20,33 | 20,90 | 20,18 | 20,53 | -0,48% | - |
| 12.06.2025 | 21,08 | 21,18 | 20,63 | 20,63 | -2,37% | 140,00 |
| 11.06.2025 | 20,90 | 23,35 | 20,85 | 21,13 | 1,20% | 140,00 |
| 10.06.2025 | 21,08 | 21,30 | 20,83 | 20,88 | -0,95% | - |
| 09.06.2025 | 20,83 | 21,68 | 20,51 | 21,08 | 1,20% | - |
| 06.06.2025 | 21,00 | 21,35 | 20,37 | 20,83 | -0,72% | - |
| 05.06.2025 | 20,88 | 21,30 | 20,80 | 20,98 | 0,24% | 15,00 |
| 04.06.2025 | 21,28 | 21,50 | 20,88 | 20,93 | -1,65% | 519,00 |