SPRINGER NATURE INH O.N.
[WKN: SPG100 | ISIN: DE000SPG1003]
Aktienkurse
18,770€ 0,21%
Echtzeit-Aktienkurs SPRINGER NATURE INH O.N.
Bid: Ask:

Aktienkurse zur SPRINGER NATURE INH O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 18,72 19,64 18,69 19,03 1,60% 240,00
01.04.2025 18,96 19,11 18,10 18,73 -1,24% -
31.03.2025 19,16 20,22 18,37 18,97 -1,02% 1.207,00
28.03.2025 19,11 19,33 19,04 19,16 0,24% -
27.03.2025 19,51 19,69 18,76 19,12 -2,18% -
26.03.2025 19,99 20,45 19,32 19,54 -2,18% 50,00
25.03.2025 19,38 20,22 19,16 19,98 2,78% 400,00
24.03.2025 19,26 19,46 18,92 19,44 0,91% 500,00
21.03.2025 19,18 19,42 18,61 19,26 0,57% 2.500,00
20.03.2025 20,39 20,45 18,73 19,15 -6,17% 1.280,00
19.03.2025 21,51 21,97 19,93 20,41 -5,11% 1.097,00
18.03.2025 22,74 22,92 20,58 21,51 -5,37% 1.090,00
17.03.2025 23,35 24,14 22,33 22,73 -2,99% 100,00
14.03.2025 23,83 24,16 23,38 23,43 -1,18% 200,00
13.03.2025 23,42 23,80 23,33 23,71 0,98% -
12.03.2025 23,55 23,59 23,12 23,48 0,17% -
11.03.2025 23,44 23,56 23,33 23,44 0,26% 200,00
10.03.2025 23,61 23,61 23,08 23,38 -0,97% -
07.03.2025 23,02 23,75 22,65 23,61 2,56% 100,00
06.03.2025 22,69 23,16 22,44 23,02 1,45% 10,00
05.03.2025 22,84 22,95 22,38 22,69 -0,61% -
04.03.2025 23,40 23,41 22,56 22,83 -2,44% -
03.03.2025 23,35 24,20 23,22 23,40 0,56% 400,00
28.02.2025 23,68 23,84 23,07 23,27 -2,02% 320,00
27.02.2025 23,34 23,93 23,02 23,75 1,84% 207,00
26.02.2025 24,25 24,33 23,08 23,32 -3,84% 1.741,00
25.02.2025 25,17 25,54 24,16 24,25 -3,66% 250,00
24.02.2025 26,30 26,31 25,04 25,17 -3,93% -
21.02.2025 25,15 26,23 24,87 26,20 4,17% 190,00
20.02.2025 25,79 25,84 24,16 25,15 -2,48% 40,00
19.02.2025 25,93 26,10 25,59 25,79 -0,54% -
18.02.2025 25,51 26,05 24,08 25,93 1,65% 200,00
17.02.2025 25,79 26,18 25,51 25,51 -1,16% -
14.02.2025 25,72 25,94 25,39 25,81 0,27% -
13.02.2025 25,62 26,05 25,45 25,74 0,47% 3.100,00
12.02.2025 25,78 26,09 25,61 25,62 -0,66% 12,00
11.02.2025 25,80 25,91 25,49 25,79 -0,04% 50,00
10.02.2025 25,40 26,31 25,16 25,80 1,57% -
07.02.2025 25,81 25,92 25,09 25,40 -1,59% 40,00
06.02.2025 26,05 26,07 25,39 25,81 -0,92% -
05.02.2025 25,85 26,12 25,56 26,05 0,77% -
04.02.2025 25,89 25,92 25,44 25,85 -0,15% -
03.02.2025 25,95 26,34 25,68 25,89 -1,22% 330,00
31.01.2025 26,24 26,40 25,59 26,21 -0,08% 242,00
30.01.2025 26,36 26,61 25,68 26,23 -0,42% -
29.01.2025 25,88 26,47 25,85 26,34 1,90% -
28.01.2025 25,49 25,93 25,46 25,85 1,25% -
27.01.2025 25,73 25,76 25,17 25,53 -0,78% -
24.01.2025 25,89 25,95 25,50 25,73 -0,62% -
23.01.2025 25,53 26,02 25,32 25,89 1,41% -
22.01.2025 24,93 25,57 24,84 25,53 2,41% -
21.01.2025 24,31 25,35 24,30 24,93 2,30% 125,00
20.01.2025 24,51 24,62 24,10 24,37 -0,57% 80,00
17.01.2025 24,25 24,59 23,95 24,51 1,07% 40,00
16.01.2025 24,73 24,90 24,16 24,25 -1,94% -
15.01.2025 24,21 24,73 24,19 24,73 2,15% -
14.01.2025 24,35 24,79 24,11 24,21 -0,57% -
13.01.2025 25,03 25,40 23,95 24,35 -2,72% 200,00
10.01.2025 25,21 25,56 25,00 25,03 -0,71% -
09.01.2025 26,01 26,01 25,17 25,21 -3,08% 208,00
08.01.2025 25,75 26,37 25,55 26,01 1,01% -
07.01.2025 25,73 25,84 25,17 25,75 0,16% 211,00
06.01.2025 26,27 26,49 25,30 25,71 -2,13% 100,00
03.01.2025 26,51 27,10 25,01 26,27 -0,91% 56,00
02.01.2025 27,65 27,71 25,90 26,51 -4,12% -
30.12.2024 27,45 28,46 27,32 27,65 0,88% 98,00
27.12.2024 26,98 28,56 26,85 27,41 1,59% -
23.12.2024 26,76 27,28 26,33 26,98 0,90% -
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