19,570€
-0,81%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 19,71 | 19,94 | 19,35 | 19,57 | -0,81% | 9.291,00 |
| 17.09.2026 | 19,89 | 19,99 | 19,60 | 19,73 | -0,55% | 1.350,00 |
| 16.09.2026 | 19,84 | 20,01 | 19,77 | 19,84 | 0,05% | 432,00 |
| 15.09.2026 | 20,25 | 20,25 | 19,66 | 19,83 | -1,95% | 360,00 |
| 14.09.2026 | 20,03 | 20,40 | 19,92 | 20,23 | 0,92% | 747,00 |
| 11.09.2026 | 19,73 | 20,18 | 19,64 | 20,04 | 1,47% | 478,00 |
| 10.09.2026 | 19,89 | 20,00 | 19,59 | 19,75 | -0,60% | 250,00 |
| 09.09.2026 | 20,01 | 20,07 | 19,84 | 19,87 | -0,85% | 54,00 |
| 08.09.2026 | 20,00 | 20,23 | 19,73 | 20,04 | 0,28% | 1.402,00 |
| 07.09.2026 | 19,65 | 20,53 | 19,51 | 19,99 | 1,60% | 930,00 |
| 04.09.2026 | 19,89 | 20,18 | 19,63 | 19,67 | -1,11% | 2.677,00 |
| 03.09.2026 | 19,60 | 20,15 | 19,41 | 19,89 | 1,12% | 26,00 |
| 02.09.2026 | 19,63 | 19,67 | 19,31 | 19,67 | 0,20% | 838,00 |
| 01.09.2026 | 19,69 | 19,91 | 19,45 | 19,63 | -0,20% | 462,00 |
| 31.08.2026 | 19,81 | 19,82 | 19,55 | 19,67 | -0,71% | 3.748,00 |
| 28.08.2026 | 19,88 | 20,25 | 19,58 | 19,81 | -0,65% | 4.054,00 |
| 27.08.2026 | 19,77 | 20,23 | 19,31 | 19,94 | 0,86% | 3.113,00 |
| 26.08.2026 | 20,25 | 20,53 | 19,71 | 19,77 | -2,25% | 1.210,00 |
| 25.08.2026 | 20,45 | 20,60 | 20,15 | 20,23 | -0,74% | 1.345,00 |
| 24.08.2026 | 20,55 | 20,60 | 20,25 | 20,38 | -0,73% | 4.751,00 |
| 21.08.2026 | 20,35 | 20,58 | 19,97 | 20,53 | 0,74% | 3.723,00 |
| 20.08.2026 | 20,38 | 20,43 | 20,23 | 20,38 | 2,18% | - |
| 19.08.2026 | 19,92 | 20,18 | 19,75 | 19,94 | -2,37% | 960,00 |
| 05.05.2026 | 21,45 | 22,18 | 20,13 | 20,43 | 1,36% | 6.045,00 |
| 04.05.2026 | 19,89 | 20,73 | 19,58 | 20,15 | 1,51% | 8.224,00 |
| 30.04.2026 | 19,49 | 19,91 | 19,26 | 19,85 | 1,53% | 3.733,00 |
| 29.04.2026 | 19,52 | 19,60 | 19,24 | 19,55 | 0,31% | 195,00 |
| 28.04.2026 | 19,73 | 19,74 | 19,32 | 19,49 | -1,22% | 3.590,00 |
| 27.04.2026 | 19,61 | 19,78 | 18,64 | 19,73 | 0,41% | 6.280,00 |
| 24.04.2026 | 19,26 | 19,65 | 19,04 | 19,65 | 2,18% | 150,00 |
| 23.04.2026 | 19,34 | 19,69 | 19,06 | 19,23 | -0,83% | 2.966,00 |
| 22.04.2026 | 19,39 | 19,70 | 18,92 | 19,39 | 0,47% | 893,00 |
| 21.04.2026 | 18,42 | 19,49 | 18,42 | 19,30 | 3,93% | 2.020,00 |
| 20.04.2026 | 18,83 | 19,08 | 18,50 | 18,57 | -1,80% | 5.371,00 |
| 17.04.2026 | 18,59 | 19,04 | 18,59 | 18,91 | 1,83% | 3.043,00 |
| 16.04.2026 | 18,40 | 18,61 | 18,23 | 18,57 | 0,98% | 610,00 |
| 15.04.2026 | 18,09 | 18,49 | 18,07 | 18,39 | 1,66% | 4.858,00 |
| 14.04.2026 | 18,00 | 18,31 | 17,79 | 18,09 | 0,56% | 3.494,00 |
| 13.04.2026 | 17,25 | 17,99 | 17,15 | 17,99 | 3,81% | 4.229,00 |
| 10.04.2026 | 17,02 | 17,58 | 16,97 | 17,33 | 1,88% | 6.364,00 |
| 09.04.2026 | 17,58 | 17,62 | 16,93 | 17,01 | -3,30% | 2.903,00 |
| 08.04.2026 | 17,41 | 17,82 | 17,35 | 17,59 | 2,33% | 3.353,00 |
| 07.04.2026 | 17,10 | 17,51 | 17,06 | 17,19 | 0,59% | 3.039,00 |
| 02.04.2026 | 17,74 | 17,88 | 17,03 | 17,09 | -4,36% | 863,00 |
| 01.04.2026 | 18,15 | 18,32 | 17,58 | 17,87 | -1,38% | 6.622,00 |
| 31.03.2026 | 18,07 | 18,22 | 17,96 | 18,12 | 0,72% | 7.700,00 |
| 30.03.2026 | 18,36 | 18,36 | 17,78 | 17,99 | -1,96% | 2.797,00 |
| 27.03.2026 | 18,89 | 19,05 | 18,18 | 18,35 | -2,86% | 4.892,00 |
| 26.03.2026 | 19,79 | 19,88 | 18,77 | 18,89 | -4,55% | 4.754,00 |
| 25.03.2026 | 19,48 | 20,10 | 19,46 | 19,79 | 1,64% | 3.837,00 |
| 24.03.2026 | 18,85 | 19,63 | 18,83 | 19,47 | 2,42% | 3.775,00 |
| 23.03.2026 | 18,36 | 19,07 | 18,22 | 19,01 | 3,15% | 2.010,00 |
| 20.03.2026 | 18,92 | 19,33 | 18,11 | 18,43 | -2,28% | 10.004,00 |
| 19.03.2026 | 17,62 | 18,97 | 17,59 | 18,86 | 6,73% | 2.233,00 |
| 18.03.2026 | 17,00 | 17,83 | 16,99 | 17,67 | 4,00% | 9.733,00 |
| 17.03.2026 | 16,12 | 17,20 | 15,65 | 16,99 | 12,59% | 6.100,00 |
| 16.03.2026 | 15,36 | 15,40 | 15,06 | 15,09 | -1,44% | 5.000,00 |
| 13.03.2026 | 14,91 | 15,48 | 14,70 | 15,31 | 2,68% | 402,00 |
| 12.03.2026 | 15,08 | 15,12 | 14,91 | 14,91 | -1,06% | 168,00 |
| 11.03.2026 | 15,06 | 15,19 | 14,93 | 15,07 | 0,00% | - |
| 10.03.2026 | 15,32 | 15,53 | 15,07 | 15,07 | -1,82% | - |
| 09.03.2026 | 15,43 | 15,50 | 15,06 | 15,35 | -0,90% | 536,00 |
| 06.03.2026 | 15,53 | 15,72 | 15,35 | 15,49 | 0,26% | 385,00 |
| 05.03.2026 | 15,34 | 15,51 | 15,23 | 15,45 | 0,91% | 870,00 |
| 04.03.2026 | 15,19 | 15,53 | 15,05 | 15,31 | 0,66% | 1.280,00 |
| 03.03.2026 | 15,45 | 15,46 | 15,10 | 15,21 | -1,55% | 244,00 |
| 02.03.2026 | 15,97 | 15,99 | 15,33 | 15,45 | -3,13% | 8.052,00 |
| 27.02.2026 | 15,92 | 16,09 | 15,83 | 15,95 | 0,38% | 2.289,00 |
| 26.02.2026 | 15,42 | 15,96 | 15,28 | 15,89 | 3,11% | 3.034,00 |
| 25.02.2026 | 15,39 | 15,52 | 15,25 | 15,41 | 0,13% | 4.575,00 |
| 24.02.2026 | 15,42 | 15,67 | 15,35 | 15,39 | -0,13% | 2.285,00 |
| 23.02.2026 | 15,34 | 15,54 | 15,23 | 15,41 | 0,39% | 900,00 |
| 20.02.2026 | 15,53 | 15,67 | 15,35 | 15,35 | -1,03% | 40,00 |
| 19.02.2026 | 15,58 | 15,63 | 15,29 | 15,51 | -0,26% | 1.627,00 |
| 18.02.2026 | 15,62 | 15,84 | 15,41 | 15,55 | -0,38% | 1.811,00 |
| 17.02.2026 | 15,66 | 15,84 | 15,51 | 15,61 | -0,38% | 2.933,00 |
| 16.02.2026 | 15,91 | 15,98 | 15,63 | 15,67 | -1,51% | 90,00 |
| 13.02.2026 | 15,86 | 15,97 | 15,82 | 15,91 | 0,38% | 726,00 |
| 12.02.2026 | 16,44 | 16,54 | 15,85 | 15,85 | -3,53% | 2.504,00 |
| 11.02.2026 | 16,94 | 17,00 | 16,36 | 16,43 | -2,95% | 1.349,00 |
| 10.02.2026 | 16,59 | 16,96 | 16,58 | 16,93 | 2,05% | - |
| 09.02.2026 | 16,55 | 16,86 | 16,49 | 16,59 | 0,24% | 2.032,00 |
| 06.02.2026 | 16,64 | 16,70 | 16,37 | 16,55 | -0,54% | 505,00 |
| 05.02.2026 | 16,34 | 16,70 | 16,22 | 16,64 | 2,02% | - |
| 04.02.2026 | 16,91 | 16,91 | 16,19 | 16,31 | -3,09% | 3.061,00 |
| 03.02.2026 | 17,82 | 17,82 | 16,66 | 16,83 | -5,50% | 1.643,00 |
| 02.02.2026 | 17,52 | 17,90 | 17,43 | 17,81 | 1,31% | 1.100,00 |
| 30.01.2026 | 17,45 | 17,91 | 17,33 | 17,58 | 0,63% | 4.200,00 |
| 29.01.2026 | 17,50 | 17,61 | 17,27 | 17,47 | -0,23% | 404,00 |
| 28.01.2026 | 17,92 | 17,94 | 17,47 | 17,51 | -2,23% | 617,00 |
| 27.01.2026 | 18,10 | 18,14 | 17,73 | 17,91 | -1,00% | 6.190,00 |
| 26.01.2026 | 18,13 | 18,20 | 17,80 | 18,09 | -0,22% | 4.200,00 |
| 23.01.2026 | 18,02 | 18,26 | 17,89 | 18,13 | 0,67% | 672,00 |
| 22.01.2026 | 17,86 | 18,22 | 17,65 | 18,01 | 0,78% | 2.038,00 |
| 21.01.2026 | 17,94 | 18,48 | 17,53 | 17,87 | -0,33% | 7.053,00 |
| 20.01.2026 | 17,96 | 18,09 | 17,61 | 17,93 | -0,44% | 2.479,00 |
| 19.01.2026 | 18,14 | 18,49 | 17,89 | 18,01 | -1,21% | 987,00 |
| 16.01.2026 | 18,59 | 18,85 | 18,10 | 18,23 | -1,88% | 2.585,00 |
| 15.01.2026 | 18,22 | 18,63 | 18,08 | 18,58 | 1,92% | 4.710,00 |
| 14.01.2026 | 18,23 | 18,58 | 17,92 | 18,23 | 0,89% | 2.552,00 |