17,340€
-0,29%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,36 | 17,61 | 17,19 | 17,34 | -0,29% | - |
| 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 |
| 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 |