22,225€
1,48%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.06.2025 | 20,50 | 21,28 | 20,15 | 21,28 | 3,91% | 10,00 |
| 02.06.2025 | 20,98 | 21,30 | 20,38 | 20,48 | -2,27% | - |
| 30.05.2025 | 21,63 | 21,90 | 20,95 | 20,95 | -3,12% | 30,00 |
| 29.05.2025 | 21,70 | 21,93 | 21,35 | 21,63 | -0,46% | 200,00 |
| 28.05.2025 | 21,83 | 22,03 | 21,63 | 21,73 | -0,46% | - |
| 27.05.2025 | 22,13 | 22,33 | 21,65 | 21,83 | -1,58% | 400,00 |
| 26.05.2025 | 21,20 | 22,33 | 21,20 | 22,18 | 4,35% | 462,00 |
| 23.05.2025 | 20,58 | 21,60 | 20,55 | 21,25 | 3,03% | - |
| 22.05.2025 | 20,28 | 20,83 | 20,01 | 20,63 | 1,48% | 390,00 |
| 21.05.2025 | 20,63 | 20,70 | 20,18 | 20,33 | -1,69% | 5,00 |
| 20.05.2025 | 20,53 | 21,00 | 20,45 | 20,68 | 0,49% | 353,00 |
| 19.05.2025 | 20,43 | 21,33 | 19,91 | 20,58 | 0,00% | 150,00 |
| 16.05.2025 | 20,07 | 20,58 | 20,05 | 20,58 | 2,54% | 350,00 |
| 15.05.2025 | 21,18 | 21,50 | 19,92 | 20,07 | -5,47% | 600,00 |
| 14.05.2025 | 19,80 | 21,23 | 19,77 | 21,23 | 7,09% | 1.111,00 |
| 13.05.2025 | 18,45 | 20,48 | 18,45 | 19,82 | 6,96% | 1.205,00 |
| 12.05.2025 | 17,30 | 18,84 | 17,26 | 18,53 | 7,17% | - |
| 09.05.2025 | 17,57 | 17,67 | 17,15 | 17,29 | -1,48% | 130,00 |
| 08.05.2025 | 17,91 | 18,33 | 17,46 | 17,55 | -2,06% | - |
| 07.05.2025 | 18,15 | 18,45 | 17,65 | 17,92 | -1,38% | 125,00 |
| 06.05.2025 | 17,69 | 18,35 | 17,38 | 18,17 | 2,48% | 55,00 |
| 05.05.2025 | 17,63 | 17,88 | 17,51 | 17,73 | 0,57% | 200,00 |
| 02.05.2025 | 17,79 | 17,94 | 17,48 | 17,63 | -0,90% | - |
| 30.04.2025 | 17,49 | 17,81 | 17,36 | 17,79 | 1,66% | - |
| 29.04.2025 | 17,60 | 17,78 | 17,48 | 17,50 | -0,57% | 73,00 |
| 28.04.2025 | 17,29 | 17,66 | 17,26 | 17,60 | 1,38% | - |
| 25.04.2025 | 17,36 | 17,61 | 17,19 | 17,36 | -0,17% | - |
| 24.04.2025 | 17,67 | 17,70 | 17,29 | 17,39 | -1,64% | 415,00 |
| 23.04.2025 | 17,41 | 17,84 | 17,29 | 17,68 | 1,61% | - |
| 22.04.2025 | 17,59 | 17,63 | 16,74 | 17,40 | -0,97% | 350,00 |
| 17.04.2025 | 17,86 | 17,98 | 17,13 | 17,57 | -0,96% | 290,00 |
| 16.04.2025 | 17,67 | 19,07 | 17,38 | 17,74 | 0,00% | - |
| 15.04.2025 | 17,25 | 19,69 | 17,19 | 17,74 | 3,02% | 100,00 |
| 14.04.2025 | 16,40 | 17,31 | 16,23 | 17,22 | 5,26% | - |
| 11.04.2025 | 16,61 | 16,70 | 16,01 | 16,36 | -1,27% | 3.094,00 |
| 10.04.2025 | 17,18 | 17,83 | 16,53 | 16,57 | -3,77% | 2.500,00 |
| 09.04.2025 | 17,47 | 19,74 | 16,43 | 17,22 | -2,10% | 3.602,00 |
| 08.04.2025 | 17,23 | 19,07 | 17,23 | 17,59 | 2,03% | 110,00 |
| 07.04.2025 | 17,29 | 19,18 | 16,37 | 17,24 | -0,66% | 1.108,00 |
| 04.04.2025 | 18,25 | 19,26 | 16,41 | 17,36 | -5,01% | 1.250,00 |
| 03.04.2025 | 18,68 | 18,97 | 17,41 | 18,27 | -3,99% | 588,00 |
| 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 |