16,610€
1,84%
Echtzeit-Aktienkurs SPRINGER NATURE INH O.N.
Bid:
Ask:
Aktienkurse zur SPRINGER NATURE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,64 | 16,66 | 16,62 | 16,65 | 2,08% | - |
| 05.02.2026 | 16,33 | 16,33 | 16,29 | 16,31 | -0,91% | - |
| 04.02.2026 | 16,81 | 16,96 | 16,26 | 16,46 | -7,84% | 100,00 |
| 03.02.2026 | 17,85 | 17,88 | 17,84 | 17,86 | 2,29% | - |
| 02.02.2026 | 17,46 | 17,62 | 17,42 | 17,46 | -1,91% | - |
| 30.01.2026 | 17,47 | 17,85 | 17,35 | 17,80 | 2,24% | - |
| 29.01.2026 | 17,47 | 18,25 | 17,39 | 17,41 | -2,85% | - |
| 28.01.2026 | 17,93 | 17,94 | 17,91 | 17,92 | -0,78% | - |
| 27.01.2026 | 18,13 | 18,14 | 18,06 | 18,06 | 1,23% | - |
| 26.01.2026 | 18,13 | 18,23 | 17,80 | 17,84 | -1,65% | - |
| 23.01.2026 | 18,01 | 18,27 | 17,97 | 18,14 | 2,72% | 1.100,00 |
| 22.01.2026 | 17,99 | 18,25 | 17,60 | 17,66 | 0,46% | - |
| 21.01.2026 | 17,89 | 18,48 | 17,55 | 17,58 | -1,01% | - |
| 20.01.2026 | 18,01 | 18,04 | 17,61 | 17,76 | -1,39% | 100,00 |
| 19.01.2026 | 18,23 | 18,48 | 17,92 | 18,01 | -1,26% | 150,00 |
| 16.01.2026 | 18,50 | 18,84 | 18,23 | 18,24 | -1,57% | - |
| 15.01.2026 | 18,23 | 18,53 | 18,08 | 18,53 | 1,09% | 4,00 |
| 14.01.2026 | 18,04 | 18,67 | 17,92 | 18,33 | -0,49% | 662,00 |
| 13.01.2026 | 18,28 | 18,47 | 18,08 | 18,42 | 0,55% | 100,00 |
| 12.01.2026 | 18,35 | 18,35 | 18,31 | 18,32 | 0,16% | 10,00 |
| 09.01.2026 | 17,88 | 18,50 | 17,68 | 18,29 | 2,24% | 13,00 |
| 08.01.2026 | 18,39 | 18,63 | 17,87 | 17,89 | -3,19% | - |
| 07.01.2026 | 18,97 | 19,02 | 18,38 | 18,48 | -2,84% | - |
| 06.01.2026 | 19,98 | 20,10 | 18,94 | 19,02 | -4,47% | - |
| 05.01.2026 | 19,85 | 19,91 | 19,84 | 19,91 | 4,30% | - |
| 02.01.2026 | 19,09 | 19,09 | 19,08 | 19,09 | -0,31% | - |
| 30.12.2025 | 18,75 | 19,18 | 18,63 | 19,15 | 3,35% | - |
| 29.12.2025 | 18,87 | 19,08 | 18,53 | 18,53 | -0,16% | - |
| 23.12.2025 | 18,33 | 18,87 | 18,09 | 18,56 | 3,34% | - |
| 22.12.2025 | 17,95 | 17,97 | 17,95 | 17,96 | -1,86% | - |
| 19.12.2025 | 18,31 | 18,31 | 18,29 | 18,30 | -0,65% | - |
| 18.12.2025 | 18,31 | 18,62 | 18,04 | 18,42 | 1,26% | 350,00 |
| 17.12.2025 | 18,13 | 18,30 | 18,02 | 18,19 | 0,83% | - |
| 16.12.2025 | 18,45 | 18,61 | 17,98 | 18,04 | -1,42% | 293,00 |
| 15.12.2025 | 18,63 | 18,81 | 18,19 | 18,30 | -2,71% | 150,00 |
| 12.12.2025 | 18,99 | 19,06 | 18,68 | 18,81 | 0,91% | - |
| 11.12.2025 | 18,69 | 18,69 | 18,62 | 18,64 | -0,11% | - |
| 10.12.2025 | 19,17 | 19,20 | 18,38 | 18,66 | -2,30% | 200,00 |
| 09.12.2025 | 19,07 | 19,11 | 19,07 | 19,10 | -0,83% | - |
| 08.12.2025 | 19,17 | 19,43 | 19,00 | 19,26 | -3,14% | - |
| 05.12.2025 | 19,88 | 19,89 | 19,88 | 19,89 | 0,38% | - |
| 04.12.2025 | 20,50 | 20,53 | 19,77 | 19,81 | -3,37% | - |
| 03.12.2025 | 20,58 | 20,75 | 20,35 | 20,50 | -1,56% | - |
| 02.12.2025 | 21,25 | 21,43 | 20,83 | 20,83 | -2,12% | - |
| 01.12.2025 | 21,33 | 21,33 | 21,25 | 21,28 | -0,35% | - |
| 28.11.2025 | 20,88 | 21,45 | 20,85 | 21,35 | 2,52% | 1,00 |
| 27.11.2025 | 20,78 | 21,00 | 20,63 | 20,83 | 0,60% | - |
| 26.11.2025 | 20,68 | 20,70 | 20,68 | 20,70 | 0,00% | - |
| 25.11.2025 | 20,73 | 20,75 | 20,70 | 20,70 | -0,24% | - |
| 24.11.2025 | 20,45 | 20,85 | 20,33 | 20,75 | 2,47% | - |
| 21.11.2025 | 20,04 | 20,25 | 19,79 | 20,25 | -0,25% | - |
| 20.11.2025 | 20,18 | 20,48 | 19,97 | 20,30 | 1,58% | 2,00 |
| 19.11.2025 | 19,96 | 20,00 | 19,94 | 19,99 | -3,22% | - |
| 18.11.2025 | 20,68 | 20,68 | 20,60 | 20,65 | -1,78% | - |
| 17.11.2025 | 21,00 | 21,05 | 20,85 | 21,03 | 0,12% | - |
| 14.11.2025 | 21,05 | 21,05 | 21,00 | 21,00 | -1,18% | - |
| 13.11.2025 | 21,28 | 21,28 | 21,25 | 21,25 | -5,24% | - |
| 12.11.2025 | 22,03 | 22,58 | 22,03 | 22,43 | 1,82% | - |
| 11.11.2025 | 21,70 | 22,18 | 21,55 | 22,03 | 1,50% | 7,00 |
| 10.11.2025 | 21,60 | 21,75 | 21,48 | 21,70 | 1,64% | 270,00 |
| 07.11.2025 | 21,33 | 21,35 | 21,33 | 21,35 | 0,23% | - |
| 06.11.2025 | 21,33 | 21,33 | 21,30 | 21,30 | -1,16% | - |
| 05.11.2025 | 21,53 | 21,68 | 21,28 | 21,55 | 0,70% | - |
| 04.11.2025 | 21,43 | 21,45 | 21,40 | 21,40 | -1,15% | - |
| 03.11.2025 | 21,63 | 21,65 | 21,63 | 21,65 | 0,35% | - |
| 31.10.2025 | 22,13 | 22,15 | 21,58 | 21,58 | -2,49% | 7,00 |
| 30.10.2025 | 22,65 | 22,68 | 21,93 | 22,13 | -1,99% | 568,00 |
| 29.10.2025 | 22,83 | 23,03 | 22,53 | 22,58 | -1,10% | 400,00 |
| 28.10.2025 | 22,88 | 23,00 | 22,83 | 22,83 | 0,11% | - |
| 27.10.2025 | 22,73 | 22,85 | 22,73 | 22,80 | -0,11% | - |
| 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 |