Springer Nature AG & Co. KGaA SPG
XETR · Deutschland · Verbraucherdienstleistungen
€20,33+0,07 (+0,37 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,33 | +0,37 % | €20,40 | €20,40 | €19,92 | 4,49K |
| 2026-09-30 | €20,25 | -0,25 % | €20,40 | €20,40 | €20,05 | 27,37K |
| 2026-09-29 | €20,30 | +1,00 % | €20,45 | €20,45 | €20,00 | 23,33K |
| 2026-09-28 | €20,10 | -1,95 % | €21,00 | €21,00 | €20,10 | 29,45K |
| 2026-09-25 | €20,50 | -1,44 % | €20,75 | €20,95 | €20,35 | 72,64K |
| 2026-09-24 | €20,80 | +3,48 % | €20,20 | €20,80 | €20,20 | 37,82K |
| 2026-09-23 | €20,10 | +0,25 % | €20,20 | €20,20 | €19,88 | 26,78K |
| 2026-09-22 | €20,05 | +1,47 % | €19,90 | €20,20 | €19,84 | 16,99K |
| 2026-09-21 | €19,76 | +1,02 % | €19,66 | €19,88 | €19,50 | 12,32K |
| 2026-09-18 | €19,56 | -0,91 % | €19,88 | €19,88 | €19,44 | 45,44K |
| 2026-09-17 | €19,74 | -0,50 % | €20,05 | €20,05 | €19,60 | 24,08K |
| 2026-09-16 | €19,84 | +0,10 % | €19,92 | €19,98 | €19,68 | 21,57K |
| 2026-09-15 | €19,82 | -1,88 % | €19,90 | €20,20 | €19,52 | 29,28K |
| 2026-09-14 | €20,20 | +0,50 % | €19,96 | €20,40 | €19,96 | 33,75K |
| 2026-09-11 | €20,10 | +1,72 % | €20,25 | €20,25 | €19,58 | 25,71K |
| 2026-09-10 | €19,76 | -0,60 % | €20,00 | €20,00 | €19,64 | 23,64K |
| 2026-09-09 | €19,88 | -1,09 % | €20,15 | €20,15 | €19,80 | 25,25K |
| 2026-09-08 | €20,10 | +0,50 % | €20,20 | €20,20 | €19,70 | 47,21K |
| 2026-09-07 | €20,00 | +1,73 % | €19,56 | €20,50 | €19,56 | 76,94K |
| 2026-09-04 | €19,66 | -1,01 % | €20,65 | €20,65 | €19,62 | 40,36K |
| 2026-09-03 | €19,86 | +1,02 % | €20,70 | €20,90 | €19,54 | 20,04K |
| 2026-09-02 | €19,66 | 0,00 % | €19,46 | €19,66 | €19,36 | 28,93K |
| 2026-09-01 | €19,66 | -0,10 % | €19,64 | €19,88 | €19,34 | 21,39K |
| 2026-08-31 | €19,68 | -0,61 % | €19,86 | €19,86 | €19,60 | 21,86K |
| 2026-08-28 | €19,80 | +0,30 % | €20,25 | €20,25 | €19,62 | 24,50K |
| 2026-08-27 | €19,74 | -0,10 % | €20,25 | €20,25 | €19,28 | 44,99K |
| 2026-08-26 | €19,76 | -2,18 % | €20,80 | €20,80 | €19,68 | 33,29K |
| 2026-08-25 | €20,20 | -0,74 % | €20,80 | €20,80 | €20,15 | 20,86K |
| 2026-08-24 | €20,35 | -0,97 % | €20,55 | €20,60 | €20,30 | 12,85K |
| 2026-08-21 | €20,55 | +0,74 % | €20,10 | €20,55 | €20,00 | 29,94K |
| 2026-08-20 | €20,40 | +2,20 % | €20,60 | €20,60 | €19,46 | 64,46K |
| 2026-08-19 | €19,96 | 0,00 % | €20,20 | €20,20 | €19,72 | 26,19K |
| 2026-08-18 | €19,96 | +1,94 % | €19,40 | €20,10 | €19,40 | 40,54K |
| 2026-08-17 | €19,58 | -2,59 % | €20,10 | €20,10 | €19,58 | 29,38K |
| 2026-08-14 | €20,10 | +0,60 % | €20,65 | €20,65 | €20,10 | 22,54K |
| 2026-08-13 | €19,98 | -2,06 % | €20,60 | €20,70 | €19,80 | 53,79K |
| 2026-08-12 | €20,40 | +2,00 % | €20,05 | €20,50 | €19,98 | 82,49K |
| 2026-08-11 | €20,00 | -1,96 % | €20,50 | €20,50 | €20,00 | 25,41K |
| 2026-08-10 | €20,40 | +0,74 % | €20,25 | €20,50 | €19,96 | 32,64K |
| 2026-08-07 | €20,25 | +1,66 % | €20,00 | €20,45 | €19,66 | 47,47K |
| 2026-08-06 | €19,92 | +5,40 % | €19,12 | €19,92 | €19,12 | 73,47K |
| 2026-08-05 | €18,90 | +1,50 % | €19,74 | €19,96 | €18,84 | 167,24K |
| 2026-08-04 | €18,62 | -0,53 % | €19,54 | €19,54 | €18,18 | 33,42K |
| 2026-08-03 | €18,72 | +1,19 % | €18,70 | €19,18 | €18,40 | 39,04K |
| 2026-07-31 | €18,50 | 0,00 % | €18,68 | €18,84 | €18,44 | 59,63K |
| 2026-07-30 | €18,50 | -1,60 % | €18,50 | €19,00 | €18,48 | 25,81K |
| 2026-07-29 | €18,80 | +0,43 % | €19,44 | €19,44 | €18,50 | 61,47K |
| 2026-07-28 | €18,72 | +4,00 % | €18,02 | €18,86 | €18,00 | 92,27K |
| 2026-07-27 | €18,00 | +1,01 % | €17,96 | €18,22 | €17,90 | 33,10K |
| 2026-07-24 | €17,82 | +1,02 % | €17,62 | €18,30 | €17,62 | 47,99K |
| 2026-07-23 | €17,64 | -0,90 % | €17,72 | €17,98 | €17,50 | 82,05K |
| 2026-07-22 | €17,80 | 0,00 % | €17,76 | €17,80 | €17,52 | 48,78K |
| 2026-07-21 | €17,80 | -0,56 % | €18,00 | €18,80 | €17,64 | 80,12K |
| 2026-07-20 | €17,90 | -0,56 % | €17,92 | €18,30 | €17,88 | 25,85K |
| 2026-07-17 | €18,00 | -0,33 % | €17,90 | €18,56 | €17,90 | 61,52K |
| 2026-07-16 | €18,06 | +1,01 % | €17,82 | €18,24 | €17,82 | 39,96K |
| 2026-07-15 | €17,88 | -0,67 % | €17,86 | €20,15 | €17,72 | 18,86K |
| 2026-07-14 | €18,00 | -0,77 % | €18,14 | €18,22 | €17,92 | 21,50K |
| 2026-07-13 | €18,14 | -0,87 % | €19,70 | €19,70 | €18,12 | 17,63K |
| 2026-07-10 | €18,30 | +0,44 % | €18,02 | €18,44 | €18,02 | 26,33K |
| 2026-07-09 | €18,22 | +2,82 % | €17,78 | €18,22 | €17,78 | 40,14K |
| 2026-07-08 | €17,72 | -2,85 % | €17,92 | €18,60 | €17,54 | 67,14K |
| 2026-07-07 | €18,24 | +0,77 % | €18,16 | €18,24 | €18,00 | 47,91K |
| 2026-07-06 | €18,10 | -0,55 % | €18,66 | €18,74 | €18,04 | 20,55K |
| 2026-07-03 | €18,20 | -2,57 % | €18,96 | €18,96 | €18,20 | 21,50K |
| 2026-07-02 | €18,68 | -2,61 % | €18,20 | €19,14 | €18,20 | 32,88K |
| 2026-07-01 | €19,18 | -0,93 % | €19,40 | €19,40 | €18,92 | 15,61K |
| 2026-06-30 | €19,36 | +1,79 % | €18,80 | €19,66 | €18,80 | 38,83K |
| 2026-06-29 | €19,02 | 0,00 % | €19,20 | €19,36 | €18,74 | 27,59K |
| 2026-06-26 | €19,02 | +2,59 % | €18,64 | €19,02 | €18,02 | 32,87K |
| 2026-06-25 | €18,54 | -0,54 % | €18,56 | €18,78 | €18,30 | 33,99K |
| 2026-06-24 | €18,64 | +0,22 % | €18,28 | €18,78 | €18,28 | 22,49K |
| 2026-06-23 | €18,60 | 0,00 % | €18,68 | €18,76 | €18,38 | 18,54K |
| 2026-06-22 | €18,60 | -0,85 % | €18,68 | €18,72 | €18,28 | 41,53K |
| 2026-06-19 | €18,76 | +0,11 % | €19,20 | €19,20 | €18,64 | 93,81K |
| 2026-06-18 | €18,74 | +0,97 % | €17,92 | €18,80 | €17,92 | 59,93K |
| 2026-06-17 | €18,56 | +0,54 % | €18,66 | €18,86 | €18,34 | 36,31K |
| 2026-06-16 | €18,46 | -0,86 % | €18,66 | €18,66 | €18,16 | 21,51K |
| 2026-06-15 | €18,62 | +0,22 % | €19,98 | €19,98 | €18,54 | 28,29K |
| 2026-06-12 | €18,58 | -0,64 % | €18,20 | €18,92 | €18,20 | 26,74K |
| 2026-06-11 | €18,70 | -1,06 % | €18,64 | €18,88 | €18,56 | 24,97K |
| 2026-06-10 | €18,90 | 0,00 % | €19,56 | €19,56 | €18,44 | 35,09K |
| 2026-06-09 | €18,90 | +2,27 % | €18,20 | €19,06 | €18,20 | 27,14K |
| 2026-06-08 | €18,48 | -3,04 % | €20,10 | €20,10 | €18,22 | 29,15K |
| 2026-06-05 | €19,06 | +0,63 % | €19,12 | €19,12 | €18,74 | 25,72K |
| 2026-06-04 | €18,94 | +1,72 % | €17,26 | €19,02 | €17,26 | 18,63K |
| 2026-06-03 | €18,62 | -4,12 % | €19,32 | €19,32 | €18,62 | 19,23K |
| 2026-06-02 | €19,42 | -0,41 % | €19,52 | €19,76 | €19,30 | 35,52K |
| 2026-06-01 | €19,50 | +1,25 % | €19,26 | €19,56 | €19,24 | 30,63K |
| 2026-05-29 | €19,26 | -2,73 % | €20,00 | €20,00 | €19,12 | 110,68K |