20,575€
-0,12%
Echtzeit-Aktienkurs Springer Nature AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Springer Nature AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 20,30 | 20,75 | 20,30 | 20,50 | 0,61% | 1.505,00 |
| 28.10.2026 | 20,45 | 20,53 | 20,38 | 20,38 | -1,45% | 1.987,00 |
| 27.10.2026 | 20,80 | 20,83 | 20,65 | 20,68 | -0,48% | 2.325,00 |
| 26.10.2026 | 20,80 | 21,10 | 20,78 | 20,78 | 0,48% | 5.138,00 |
| 23.10.2026 | 20,80 | 20,83 | 20,55 | 20,68 | 0,24% | 120,00 |
| 22.10.2026 | 20,43 | 20,68 | 20,33 | 20,63 | 0,49% | 1.031,00 |
| 21.10.2026 | 20,73 | 20,73 | 20,35 | 20,53 | -2,03% | 1.201,00 |
| 20.10.2026 | 21,28 | 21,35 | 20,90 | 20,95 | 0,00% | 1.863,00 |
| 19.10.2026 | 20,60 | 20,95 | 20,50 | 20,95 | 0,72% | 1.101,00 |
| 16.10.2026 | 20,75 | 21,05 | 20,60 | 20,80 | 1,46% | 2.580,00 |
| 15.10.2026 | 20,65 | 20,75 | 20,25 | 20,50 | 0,99% | 3.658,00 |
| 14.10.2026 | 20,70 | 21,10 | 20,30 | 20,30 | -0,73% | 3.623,00 |
| 13.10.2026 | 20,70 | 21,45 | 20,45 | 20,45 | -2,39% | 8.883,00 |
| 12.10.2026 | 20,75 | 20,95 | 20,50 | 20,95 | 0,24% | 6.565,00 |
| 09.10.2026 | 20,75 | 20,90 | 20,55 | 20,90 | 2,96% | 10.747,00 |
| 08.10.2026 | 20,40 | 20,65 | 20,30 | 20,30 | -0,49% | 1.515,00 |
| 07.10.2026 | 20,65 | 20,90 | 20,40 | 20,40 | -0,24% | 6.388,00 |
| 06.10.2026 | 20,65 | 21,05 | 20,40 | 20,45 | 0,99% | 4.761,00 |
| 05.10.2026 | 20,20 | 20,70 | 19,88 | 20,25 | 1,45% | 6.525,00 |
| 02.10.2026 | 19,92 | 20,05 | 19,90 | 19,96 | -1,19% | 2.299,00 |
| 01.10.2026 | 20,30 | 20,35 | 19,82 | 20,20 | -0,98% | 2.048,00 |
| 30.09.2026 | 20,30 | 20,40 | 20,05 | 20,40 | -0,24% | 1.150,00 |
| 29.09.2026 | 20,10 | 20,45 | 20,10 | 20,45 | 2,97% | 177,00 |
| 28.09.2026 | 20,65 | 20,65 | 19,86 | 19,86 | -3,83% | 1.261,00 |
| 25.09.2026 | 20,85 | 20,95 | 20,40 | 20,65 | 0,00% | 13.603,00 |
| 24.09.2026 | 20,20 | 20,85 | 20,20 | 20,65 | 3,87% | 5.231,00 |
| 23.09.2026 | 20,05 | 20,10 | 19,88 | 19,88 | -2,07% | 622,00 |
| 22.09.2026 | 19,96 | 20,30 | 19,66 | 20,30 | 1,60% | 778,00 |
| 21.09.2026 | 19,46 | 19,98 | 19,46 | 19,98 | 1,11% | 291,00 |
| 18.09.2026 | 19,90 | 19,90 | 19,40 | 19,76 | -0,70% | 3.366,00 |
| 17.09.2026 | 20,00 | 20,00 | 19,54 | 19,90 | 0,30% | 1.452,00 |
| 16.09.2026 | 19,82 | 19,98 | 19,82 | 19,84 | -0,70% | 787,00 |
| 15.09.2026 | 20,05 | 20,15 | 19,90 | 19,98 | -2,06% | 381,00 |
| 14.09.2026 | 20,30 | 20,40 | 20,05 | 20,40 | 2,41% | 760,00 |
| 11.09.2026 | 19,70 | 20,05 | 19,70 | 19,92 | 1,84% | 848,00 |
| 10.09.2026 | 19,90 | 19,92 | 19,56 | 19,56 | -0,61% | 1.936,00 |
| 09.09.2026 | 20,10 | 20,15 | 19,68 | 19,68 | -2,81% | 2.440,00 |
| 08.09.2026 | 20,10 | 20,25 | 19,74 | 20,25 | 0,50% | 1.430,00 |
| 07.09.2026 | 19,46 | 20,50 | 19,46 | 20,15 | 1,46% | 7.183,00 |
| 04.09.2026 | 20,10 | 20,10 | 19,48 | 19,86 | 0,81% | 175,00 |
| 03.09.2026 | 19,88 | 20,10 | 19,60 | 19,70 | 1,03% | 518,00 |
| 02.09.2026 | 19,80 | 19,80 | 19,32 | 19,50 | -1,61% | 463,00 |
| 01.09.2026 | 19,86 | 19,86 | 19,44 | 19,82 | -0,10% | 679,00 |
| 31.08.2026 | 19,62 | 19,98 | 19,48 | 19,84 | -0,80% | 322,00 |
| 28.08.2026 | 20,10 | 20,10 | 19,66 | 20,00 | -0,50% | 840,00 |
| 27.08.2026 | 19,96 | 20,10 | 19,34 | 20,10 | 1,52% | 2.838,00 |
| 26.08.2026 | 20,30 | 20,55 | 19,80 | 19,80 | -2,70% | 1.312,00 |
| 25.08.2026 | 20,50 | 20,60 | 20,15 | 20,35 | -0,73% | 2.273,00 |
| 24.08.2026 | 20,65 | 20,65 | 20,30 | 20,50 | -0,97% | 2.541,00 |
| 21.08.2026 | 20,55 | 20,70 | 20,15 | 20,70 | 0,49% | 878,00 |
| 20.08.2026 | 19,98 | 20,60 | 19,98 | 20,60 | 4,15% | 11.992,00 |
| 19.08.2026 | 20,10 | 20,10 | 19,76 | 19,78 | 0,00% | 2.304,00 |
| 18.08.2026 | 19,40 | 20,15 | 19,40 | 19,78 | 2,06% | 5.677,00 |
| 17.08.2026 | 20,05 | 20,35 | 19,20 | 19,38 | -3,34% | 1.292,00 |
| 14.08.2026 | 20,60 | 20,60 | 20,05 | 20,05 | -0,50% | 591,00 |
| 13.08.2026 | 20,35 | 20,70 | 20,00 | 20,15 | -0,74% | 2.665,00 |
| 12.08.2026 | 19,90 | 20,60 | 19,90 | 20,30 | 0,74% | 1.576,00 |
| 11.08.2026 | 20,50 | 20,50 | 19,86 | 20,15 | -0,49% | 1.695,00 |
| 10.08.2026 | 20,05 | 20,60 | 20,00 | 20,25 | 0,75% | 9.686,00 |
| 07.08.2026 | 19,86 | 20,50 | 19,76 | 20,10 | 1,21% | 8.884,00 |
| 06.08.2026 | 19,10 | 19,86 | 19,10 | 19,86 | 3,87% | 2.833,00 |
| 05.08.2026 | 19,24 | 19,70 | 18,70 | 19,12 | 5,05% | 6.500,00 |
| 04.08.2026 | 18,96 | 18,96 | 18,20 | 18,20 | -2,67% | 105,00 |
| 03.08.2026 | 20,10 | 20,10 | 18,68 | 18,70 | 0,97% | 735,00 |
| 31.07.2026 | 18,72 | 18,90 | 18,52 | 18,52 | 1,09% | 6.621,00 |
| 30.07.2026 | 18,58 | 19,06 | 18,32 | 18,32 | -1,72% | 596,00 |
| 29.07.2026 | 19,22 | 19,22 | 18,64 | 18,64 | -1,48% | 934,00 |
| 28.07.2026 | 18,38 | 18,92 | 18,06 | 18,92 | 3,84% | 2.856,00 |
| 27.07.2026 | 18,30 | 18,30 | 17,84 | 18,22 | 1,33% | 993,00 |
| 24.07.2026 | 17,40 | 18,24 | 17,40 | 17,98 | 2,16% | 8.338,00 |
| 23.07.2026 | 17,92 | 18,08 | 17,58 | 17,60 | -2,22% | 5.161,00 |
| 22.07.2026 | 17,74 | 18,00 | 17,62 | 18,00 | 0,67% | 3.767,00 |
| 21.07.2026 | 18,08 | 18,08 | 17,72 | 17,88 | -1,11% | 376,00 |
| 20.07.2026 | 18,28 | 18,28 | 17,70 | 18,08 | -0,66% | 354,00 |
| 17.07.2026 | 18,18 | 18,30 | 17,84 | 18,20 | -0,33% | 3.368,00 |
| 16.07.2026 | 18,00 | 18,26 | 18,00 | 18,26 | 1,56% | 9.799,00 |
| 15.07.2026 | 18,16 | 18,16 | 17,62 | 17,98 | -0,44% | 2.269,00 |
| 14.07.2026 | 18,26 | 18,26 | 17,92 | 18,06 | -2,27% | 1.612,00 |
| 13.07.2026 | 18,30 | 18,48 | 18,08 | 18,48 | 0,00% | 1.600,00 |
| 10.07.2026 | 18,06 | 18,54 | 18,06 | 18,48 | 0,43% | 1.780,00 |
| 09.07.2026 | 18,00 | 18,40 | 17,82 | 18,40 | 2,45% | 3.273,00 |
| 08.07.2026 | 18,40 | 18,40 | 17,76 | 17,96 | -0,55% | 3.046,00 |
| 07.07.2026 | 17,78 | 18,20 | 17,78 | 18,06 | -1,31% | 2.975,00 |
| 06.07.2026 | 18,24 | 18,56 | 17,92 | 18,30 | -0,54% | 1.670,00 |
| 03.07.2026 | 18,90 | 18,90 | 18,22 | 18,40 | -1,81% | 5.053,00 |
| 02.07.2026 | 19,00 | 19,00 | 18,46 | 18,74 | -3,10% | 979,00 |
| 01.07.2026 | 19,28 | 19,34 | 19,02 | 19,34 | 1,15% | 719,00 |
| 30.06.2026 | 19,28 | 19,56 | 18,90 | 19,12 | 1,27% | 1.212,00 |
| 29.06.2026 | 19,02 | 19,34 | 18,86 | 18,88 | -1,26% | 1.249,00 |
| 26.06.2026 | 18,64 | 19,12 | 18,20 | 19,12 | 4,37% | 588,00 |
| 25.06.2026 | 18,28 | 18,60 | 18,28 | 18,32 | -0,65% | 819,00 |
| 24.06.2026 | 18,42 | 18,44 | 18,42 | 18,44 | 0,11% | 55,00 |
| 23.06.2026 | 18,22 | 18,82 | 18,22 | 18,42 | -0,75% | 274,00 |
| 22.06.2026 | 18,60 | 18,96 | 18,22 | 18,56 | -0,85% | 718,00 |
| 19.06.2026 | 18,90 | 18,90 | 18,54 | 18,72 | 0,86% | 762,00 |
| 18.06.2026 | 18,14 | 18,56 | 18,14 | 18,56 | 1,09% | 958,00 |
| 17.06.2026 | 18,82 | 18,82 | 18,36 | 18,36 | 0,66% | 192,00 |
| 16.06.2026 | 18,44 | 18,62 | 18,24 | 18,24 | -0,98% | 2.788,00 |
| 15.06.2026 | 18,92 | 19,46 | 18,42 | 18,42 | -1,81% | 1.216,00 |
| 12.06.2026 | 19,02 | 19,02 | 18,58 | 18,76 | 0,75% | 600,00 |