19,590€
-1,26%
Echtzeit-Aktienkurs SPRINGER NATURE INH O.N.
Bid:
Ask:
Aktienkurse zur SPRINGER NATURE INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 19,70 | 19,97 | 19,43 | 19,51 | -1,66% | - |
| 17.09.2026 | 19,81 | 19,89 | 19,81 | 19,84 | 0,23% | - |
| 16.09.2026 | 19,90 | 20,12 | 19,75 | 19,80 | -2,00% | - |
| 15.09.2026 | 20,20 | 20,20 | 20,15 | 20,20 | -0,12% | - |
| 14.09.2026 | 19,97 | 20,40 | 19,94 | 20,23 | 2,20% | - |
| 11.09.2026 | 19,65 | 19,81 | 19,65 | 19,79 | 0,10% | - |
| 10.09.2026 | 19,77 | 20,01 | 19,76 | 19,77 | -0,98% | - |
| 09.09.2026 | 20,03 | 20,07 | 19,89 | 19,97 | -0,40% | - |
| 08.09.2026 | 19,98 | 20,18 | 19,74 | 20,05 | 0,33% | 152,00 |
| 07.09.2026 | 19,67 | 20,53 | 19,42 | 19,98 | 0,81% | 460,00 |
| 04.09.2026 | 19,87 | 20,26 | 19,82 | 19,82 | 1,07% | - |
| 03.09.2026 | 19,69 | 20,95 | 19,41 | 19,61 | -0,05% | - |
| 02.09.2026 | 19,61 | 19,62 | 19,61 | 19,62 | -0,30% | - |
| 01.09.2026 | 19,67 | 20,48 | 19,45 | 19,68 | -0,66% | 20,00 |
| 31.08.2026 | 19,80 | 19,81 | 19,62 | 19,81 | 0,81% | - |
| 28.08.2026 | 19,92 | 20,20 | 19,58 | 19,65 | 0,31% | - |
| 27.08.2026 | 19,76 | 20,16 | 19,29 | 19,59 | -2,85% | - |
| 26.08.2026 | 20,18 | 20,20 | 20,14 | 20,17 | -1,15% | - |
| 25.08.2026 | 20,38 | 20,40 | 20,38 | 20,40 | -0,49% | - |
| 24.08.2026 | 20,53 | 20,53 | 20,50 | 20,50 | 0,99% | - |
| 21.08.2026 | 20,40 | 20,40 | 20,00 | 20,30 | 0,37% | 300,00 |
| 20.08.2026 | 19,89 | 20,55 | 19,64 | 20,23 | 2,20% | 7.785,00 |
| 19.08.2026 | 19,96 | 20,20 | 19,79 | 19,79 | -0,83% | - |
| 18.08.2026 | 19,57 | 20,05 | 19,51 | 19,96 | 0,99% | 3.391,00 |
| 17.08.2026 | 20,15 | 20,32 | 19,71 | 19,76 | -1,64% | - |
| 14.08.2026 | 20,01 | 20,13 | 20,01 | 20,09 | 0,17% | - |
| 13.08.2026 | 20,50 | 20,73 | 19,95 | 20,06 | -2,05% | - |
| 12.08.2026 | 19,97 | 20,50 | 19,89 | 20,48 | 2,12% | - |
| 11.08.2026 | 20,43 | 20,53 | 20,04 | 20,05 | -0,87% | 150,00 |
| 10.08.2026 | 20,18 | 20,30 | 20,15 | 20,23 | 1,71% | - |
| 07.08.2026 | 19,78 | 19,93 | 19,78 | 19,89 | 2,08% | - |
| 06.08.2026 | 18,90 | 19,68 | 18,89 | 19,48 | 1,25% | 52,00 |
| 05.08.2026 | 18,69 | 20,14 | 18,69 | 19,24 | 4,45% | 552,00 |
| 04.08.2026 | 18,75 | 19,43 | 18,29 | 18,42 | -1,81% | 150,00 |
| 03.08.2026 | 18,71 | 19,54 | 18,23 | 18,76 | 0,91% | 2,00 |
| 31.07.2026 | 18,53 | 18,87 | 18,43 | 18,59 | -1,69% | - |
| 30.07.2026 | 18,77 | 19,07 | 18,64 | 18,91 | 0,64% | 200,00 |
| 29.07.2026 | 18,72 | 19,38 | 18,67 | 18,79 | 3,24% | - |
| 28.07.2026 | 18,04 | 18,85 | 18,03 | 18,20 | 0,72% | - |
| 27.07.2026 | 17,83 | 18,07 | 17,83 | 18,07 | 0,44% | - |
| 24.07.2026 | 17,65 | 18,05 | 17,61 | 17,99 | 2,10% | - |
| 23.07.2026 | 17,79 | 18,00 | 17,54 | 17,62 | -0,06% | - |
| 22.07.2026 | 17,85 | 17,85 | 17,56 | 17,63 | -1,45% | - |
| 21.07.2026 | 17,85 | 18,91 | 17,74 | 17,89 | -1,16% | 2,00 |
| 20.07.2026 | 18,10 | 18,12 | 18,09 | 18,10 | 0,44% | - |
| 17.07.2026 | 18,07 | 18,07 | 17,98 | 18,02 | 0,22% | - |
| 16.07.2026 | 17,85 | 18,60 | 17,74 | 17,98 | 1,47% | - |
| 15.07.2026 | 17,95 | 18,56 | 17,71 | 17,72 | -2,53% | - |
| 14.07.2026 | 18,08 | 18,26 | 18,08 | 18,18 | -1,73% | - |
| 13.07.2026 | 18,27 | 18,50 | 18,15 | 18,50 | 0,43% | - |
| 10.07.2026 | 18,31 | 18,47 | 17,90 | 18,42 | 2,45% | - |
| 09.07.2026 | 17,79 | 18,14 | 17,79 | 17,98 | 0,90% | - |
| 08.07.2026 | 18,23 | 18,93 | 17,64 | 17,82 | -0,94% | - |
| 07.07.2026 | 18,11 | 18,11 | 17,97 | 17,99 | -2,18% | - |
| 06.07.2026 | 18,48 | 18,48 | 18,38 | 18,39 | -0,16% | - |
| 03.07.2026 | 18,79 | 19,19 | 18,23 | 18,42 | -1,34% | - |
| 02.07.2026 | 19,16 | 19,19 | 18,40 | 18,67 | -3,01% | 74,00 |
| 01.07.2026 | 19,31 | 19,31 | 19,25 | 19,25 | -0,52% | - |
| 30.06.2026 | 19,08 | 19,47 | 19,03 | 19,35 | 1,52% | - |
| 29.06.2026 | 19,01 | 19,08 | 19,01 | 19,06 | 1,55% | - |
| 26.06.2026 | 18,53 | 18,78 | 18,10 | 18,77 | 0,59% | - |
| 25.06.2026 | 18,63 | 18,67 | 18,63 | 18,66 | 1,36% | - |
| 24.06.2026 | 18,61 | 18,61 | 18,27 | 18,41 | 0,27% | - |
| 23.06.2026 | 18,17 | 18,37 | 18,17 | 18,36 | -2,03% | - |
| 22.06.2026 | 18,77 | 18,80 | 18,69 | 18,74 | -0,16% | - |
| 19.06.2026 | 18,75 | 19,04 | 18,56 | 18,77 | 1,84% | - |
| 18.06.2026 | 18,51 | 18,59 | 18,03 | 18,43 | 0,11% | 1,00 |
| 17.06.2026 | 18,41 | 18,42 | 18,41 | 18,41 | -1,13% | - |
| 16.06.2026 | 18,61 | 18,62 | 18,61 | 18,62 | -1,32% | - |
| 15.06.2026 | 18,60 | 19,55 | 18,41 | 18,87 | -0,05% | - |
| 12.06.2026 | 18,85 | 18,97 | 18,34 | 18,88 | 1,51% | - |
| 11.06.2026 | 18,85 | 18,91 | 18,54 | 18,60 | -0,37% | - |
| 10.06.2026 | 18,79 | 19,58 | 18,64 | 18,67 | -1,27% | - |
| 09.06.2026 | 18,48 | 19,08 | 18,35 | 18,91 | 2,22% | 1,00 |
| 08.06.2026 | 18,96 | 19,18 | 18,27 | 18,50 | -2,73% | - |
| 05.06.2026 | 18,95 | 19,12 | 18,65 | 19,02 | 3,31% | - |
| 04.06.2026 | 18,39 | 18,41 | 18,38 | 18,41 | -4,06% | - |
| 03.06.2026 | 19,34 | 19,41 | 19,05 | 19,19 | -2,04% | - |
| 02.06.2026 | 19,53 | 19,78 | 19,50 | 19,59 | 1,19% | - |
| 01.06.2026 | 19,31 | 19,37 | 19,31 | 19,36 | 1,89% | - |
| 29.05.2026 | 19,01 | 19,03 | 19,00 | 19,00 | -6,86% | - |
| 28.05.2026 | 20,48 | 20,48 | 20,40 | 20,40 | 2,67% | - |
| 27.05.2026 | 19,81 | 19,88 | 19,81 | 19,87 | -1,88% | - |
| 26.05.2026 | 20,28 | 20,28 | 20,25 | 20,25 | -0,12% | - |
| 25.05.2026 | 20,06 | 20,30 | 19,70 | 20,28 | 0,25% | - |
| 22.05.2026 | 20,18 | 20,23 | 20,18 | 20,23 | 0,62% | - |
| 21.05.2026 | 19,81 | 20,15 | 19,68 | 20,10 | 2,60% | - |
| 20.05.2026 | 19,09 | 19,73 | 18,62 | 19,59 | -2,10% | 150,00 |
| 19.05.2026 | 19,51 | 20,78 | 19,49 | 20,01 | 4,71% | - |
| 18.05.2026 | 19,01 | 19,13 | 18,98 | 19,11 | 0,10% | - |
| 15.05.2026 | 19,33 | 19,80 | 18,92 | 19,09 | -1,90% | 100,00 |
| 14.05.2026 | 19,35 | 19,73 | 19,25 | 19,46 | -1,02% | 500,00 |
| 13.05.2026 | 19,77 | 19,86 | 19,44 | 19,66 | -0,56% | - |
| 12.05.2026 | 20,05 | 20,35 | 19,50 | 19,77 | -2,01% | 130,00 |
| 11.05.2026 | 20,15 | 20,23 | 20,13 | 20,18 | -2,18% | - |
| 08.05.2026 | 20,63 | 20,68 | 20,55 | 20,63 | -1,32% | 200,00 |
| 07.05.2026 | 20,93 | 20,93 | 20,90 | 20,90 | 0,12% | - |
| 06.05.2026 | 20,45 | 21,05 | 20,30 | 20,88 | 0,24% | 209,00 |
| 05.05.2026 | 20,20 | 22,05 | 20,20 | 20,83 | 3,09% | 303,00 |
| 04.05.2026 | 19,70 | 20,68 | 19,61 | 20,20 | 3,86% | 1,00 |