Springer Nature AG & Co. KGaA SPG
XETR · Almanya · Tüketici Hizmetleri
€20,20-0,05 (-%0,25)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,20 | -%0,25 | €20,40 | €20,40 | €19,92 | 5,02K |
| 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 |