20,725€
1,59%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 20,53 | 20,95 | 20,50 | 20,73 | 1,47% | 3.800,00 |
| 08.10.2026 | 20,55 | 20,70 | 20,20 | 20,43 | -0,37% | 700,00 |
| 07.10.2026 | 20,73 | 20,88 | 20,40 | 20,50 | 0,24% | 17.100,00 |
| 06.10.2026 | 20,43 | 21,10 | 20,25 | 20,45 | 0,49% | 3.100,00 |
| 05.10.2026 | 20,01 | 20,80 | 19,81 | 20,35 | 1,78% | - |
| 02.10.2026 | 20,00 | 20,09 | 19,88 | 20,00 | -0,27% | - |
| 01.10.2026 | 20,15 | 20,40 | 19,99 | 20,05 | -0,74% | - |
| 30.09.2026 | 20,35 | 20,38 | 20,05 | 20,20 | -0,62% | - |
| 29.09.2026 | 20,05 | 20,45 | 19,96 | 20,33 | 0,99% | - |
| 28.09.2026 | 20,53 | 20,88 | 20,10 | 20,13 | -1,95% | 15.600,00 |
| 25.09.2026 | 20,83 | 21,00 | 20,30 | 20,53 | -1,32% | 37.876,00 |
| 24.09.2026 | 20,05 | 20,83 | 20,03 | 20,80 | 3,61% | 7.840,00 |
| 23.09.2026 | 20,10 | 20,20 | 19,90 | 20,08 | 0,48% | - |
| 22.09.2026 | 19,79 | 20,23 | 19,78 | 19,98 | 0,96% | - |
| 21.09.2026 | 19,61 | 19,92 | 19,55 | 19,79 | 1,12% | - |
| 18.09.2026 | 19,71 | 20,03 | 19,43 | 19,57 | -0,81% | - |
| 17.09.2026 | 19,85 | 20,00 | 19,62 | 19,73 | -0,55% | 4.200,00 |
| 16.09.2026 | 19,91 | 20,02 | 19,75 | 19,84 | -0,05% | - |
| 15.09.2026 | 20,20 | 20,23 | 19,65 | 19,85 | -1,85% | - |
| 14.09.2026 | 20,04 | 20,43 | 19,92 | 20,23 | 1,05% | - |
| 11.09.2026 | 19,80 | 20,18 | 19,67 | 20,02 | 1,70% | 2.300,00 |
| 10.09.2026 | 19,89 | 20,05 | 19,62 | 19,68 | -0,76% | - |
| 09.09.2026 | 20,00 | 20,05 | 19,81 | 19,83 | -1,05% | 3.810,00 |
| 08.09.2026 | 19,96 | 20,20 | 19,73 | 20,04 | 0,28% | - |
| 07.09.2026 | 19,63 | 20,53 | 19,41 | 19,99 | 1,60% | - |
| 04.09.2026 | 19,86 | 20,15 | 19,65 | 19,67 | -1,01% | - |
| 03.09.2026 | 19,68 | 20,15 | 19,41 | 19,87 | 1,02% | - |
| 02.09.2026 | 19,63 | 19,67 | 19,33 | 19,67 | 0,20% | 4.100,00 |
| 01.09.2026 | 19,69 | 20,49 | 19,45 | 19,63 | -0,20% | - |
| 31.08.2026 | 19,79 | 19,83 | 19,56 | 19,67 | -0,71% | 4.003,00 |
| 28.08.2026 | 19,97 | 20,20 | 19,57 | 19,81 | -0,35% | - |
| 27.08.2026 | 19,60 | 19,88 | 19,28 | 19,88 | 0,91% | 134,00 |
| 26.08.2026 | 19,92 | 19,96 | 19,62 | 19,70 | -2,23% | 9,00 |
| 25.08.2026 | 20,30 | 20,60 | 20,10 | 20,15 | -0,74% | 365,00 |
| 24.08.2026 | 20,35 | 20,55 | 20,30 | 20,30 | -0,73% | - |
| 21.08.2026 | 20,25 | 20,60 | 19,98 | 20,45 | 0,74% | 1.330,00 |
| 20.08.2026 | 19,80 | 20,40 | 19,74 | 20,30 | 2,11% | 35.211,00 |
| 19.08.2026 | 19,76 | 19,92 | 19,74 | 19,88 | 0,00% | - |
| 18.08.2026 | 19,40 | 20,00 | 19,40 | 19,88 | 1,84% | 26.420,00 |
| 17.08.2026 | 20,05 | 20,10 | 19,50 | 19,52 | -2,64% | 1.000,00 |
| 14.08.2026 | 20,45 | 20,55 | 20,05 | 20,05 | -0,25% | - |
| 13.08.2026 | 20,35 | 20,65 | 19,92 | 20,10 | -1,47% | - |
| 12.08.2026 | 19,90 | 20,45 | 19,86 | 20,40 | 2,41% | - |
| 11.08.2026 | 20,45 | 20,45 | 19,92 | 19,92 | -2,11% | - |
| 10.08.2026 | 20,05 | 20,50 | 19,90 | 20,35 | 0,99% | 600,00 |
| 07.08.2026 | 19,76 | 20,40 | 19,66 | 20,15 | 2,08% | - |
| 06.08.2026 | 18,70 | 19,74 | 18,68 | 19,74 | 4,67% | - |
| 05.08.2026 | 19,34 | 19,56 | 18,84 | 18,86 | 1,40% | - |
| 04.08.2026 | 18,58 | 18,70 | 18,22 | 18,60 | -0,43% | - |
| 03.08.2026 | 18,72 | 18,82 | 18,58 | 18,68 | 0,11% | - |
| 31.07.2026 | 18,62 | 18,66 | 18,46 | 18,66 | 1,08% | - |
| 30.07.2026 | 18,54 | 19,02 | 18,36 | 18,46 | -1,39% | - |
| 29.07.2026 | 18,50 | 19,26 | 18,48 | 18,72 | 0,32% | - |
| 28.07.2026 | 18,10 | 18,72 | 17,94 | 18,66 | 3,90% | - |
| 27.07.2026 | 17,84 | 18,24 | 17,84 | 17,96 | 1,70% | 6.744,00 |
| 24.07.2026 | 17,40 | 18,24 | 17,40 | 17,66 | 0,46% | 7.711,00 |
| 23.07.2026 | 17,60 | 17,94 | 17,40 | 17,58 | -0,90% | - |
| 22.07.2026 | 17,66 | 17,80 | 17,42 | 17,74 | -0,11% | - |
| 21.07.2026 | 17,72 | 17,94 | 17,60 | 17,76 | -0,22% | - |
| 20.07.2026 | 17,94 | 18,16 | 17,68 | 17,80 | -1,44% | - |
| 17.07.2026 | 17,80 | 18,30 | 17,80 | 18,06 | 0,33% | - |
| 16.07.2026 | 17,60 | 18,24 | 17,58 | 18,00 | 0,22% | - |
| 15.07.2026 | 17,74 | 18,00 | 17,68 | 17,96 | 0,22% | 600,00 |
| 14.07.2026 | 17,90 | 18,20 | 17,90 | 17,92 | -0,78% | - |
| 13.07.2026 | 18,30 | 18,48 | 18,00 | 18,06 | -0,99% | 1.010,00 |
| 10.07.2026 | 18,16 | 18,40 | 18,16 | 18,24 | 0,44% | - |
| 09.07.2026 | 17,62 | 18,16 | 17,62 | 18,16 | 2,71% | 500,00 |
| 08.07.2026 | 18,02 | 18,04 | 17,66 | 17,68 | -2,75% | - |
| 07.07.2026 | 17,78 | 18,20 | 17,78 | 18,18 | 0,66% | - |
| 06.07.2026 | 18,24 | 18,42 | 18,04 | 18,06 | -1,95% | 100,00 |
| 03.07.2026 | 18,54 | 18,78 | 18,14 | 18,42 | -1,60% | - |
| 02.07.2026 | 19,02 | 19,04 | 18,38 | 18,72 | -2,09% | - |
| 01.07.2026 | 19,10 | 19,28 | 18,84 | 19,12 | -0,42% | - |
| 30.06.2026 | 19,06 | 19,34 | 18,90 | 19,20 | 1,16% | 518,00 |
| 29.06.2026 | 18,86 | 19,24 | 18,66 | 18,98 | 0,11% | - |
| 26.06.2026 | 18,30 | 18,96 | 18,16 | 18,96 | 2,60% | - |
| 25.06.2026 | 18,50 | 18,60 | 18,32 | 18,48 | -0,43% | - |
| 24.06.2026 | 18,42 | 18,58 | 18,30 | 18,56 | 0,65% | - |
| 23.06.2026 | 18,22 | 18,68 | 18,22 | 18,44 | -0,43% | - |
| 22.06.2026 | 18,60 | 18,68 | 18,32 | 18,52 | -0,96% | - |
| 19.06.2026 | 18,52 | 18,86 | 18,52 | 18,70 | 0,11% | - |
| 18.06.2026 | 18,28 | 18,70 | 18,28 | 18,68 | 1,08% | - |
| 17.06.2026 | 18,26 | 18,78 | 18,24 | 18,48 | 0,65% | - |
| 16.06.2026 | 18,46 | 18,50 | 18,28 | 18,36 | -1,08% | 5,00 |
| 15.06.2026 | 18,54 | 18,84 | 18,34 | 18,56 | 0,22% | - |
| 12.06.2026 | 18,72 | 18,84 | 18,42 | 18,52 | -1,17% | - |
| 11.06.2026 | 18,74 | 18,84 | 18,50 | 18,74 | -0,43% | - |
| 10.06.2026 | 19,10 | 19,10 | 18,46 | 18,82 | -0,21% | 46,00 |
| 09.06.2026 | 18,34 | 19,02 | 18,34 | 18,86 | 2,28% | - |
| 08.06.2026 | 18,78 | 19,00 | 18,32 | 18,44 | -2,54% | - |
| 05.06.2026 | 18,74 | 19,06 | 18,68 | 18,92 | 0,21% | 300,00 |
| 04.06.2026 | 18,24 | 18,94 | 18,24 | 18,88 | 2,05% | - |
| 03.06.2026 | 19,22 | 19,34 | 18,50 | 18,50 | -4,44% | - |
| 02.06.2026 | 19,44 | 19,64 | 19,30 | 19,36 | -0,51% | 240,00 |
| 01.06.2026 | 19,26 | 19,50 | 19,26 | 19,46 | 0,93% | - |
| 29.05.2026 | 19,26 | 19,50 | 19,14 | 19,28 | -2,63% | - |
| 28.05.2026 | 20,25 | 20,25 | 19,78 | 19,80 | -2,94% | - |
| 27.05.2026 | 19,64 | 20,40 | 19,56 | 20,40 | 3,24% | 200,00 |
| 26.05.2026 | 20,10 | 20,20 | 19,64 | 19,76 | -1,94% | 400,00 |
| 25.05.2026 | 19,98 | 20,30 | 19,86 | 20,15 | 1,46% | - |