Comparing Back to the side-by-side chart ↗
Springer Nature AG Co KGaA（SPG.DE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 20.60 | 21.05 | 20.60 | 20.80 | +0.97% | 36,445 |
| 2026-10-15 | 20.70 | 20.70 | 20.40 | 20.60 | +0.49% | 56,890 |
| 2026-10-14 | 20.85 | 21.10 | 20.45 | 20.50 | -1.44% | 51,998 |
| 2026-10-13 | 21.00 | 21.35 | 20.80 | 20.80 | -0.24% | 98,155 |
| 2026-10-12 | 20.70 | 20.95 | 20.55 | 20.85 | +0.72% | 92,187 |
| 2026-10-09 | 21.10 | 21.10 | 20.60 | 20.70 | +1.22% | 53,285 |
| 2026-10-08 | 20.20 | 20.75 | 20.20 | 20.45 | -0.24% | 28,398 |
| 2026-10-07 | 20.40 | 20.90 | 20.40 | 20.50 | -0.24% | 36,692 |
| 2026-10-06 | 20.30 | 21.10 | 20.30 | 20.55 | +0.74% | 43,689 |
| 2026-10-05 | 20.20 | 20.70 | 19.94 | 20.40 | +2.00% | 86,137 |
| 2026-10-02 | 20.10 | 20.10 | 19.84 | 20.00 | +0.00% | 50,094 |
| 2026-10-01 | 20.40 | 20.40 | 19.92 | 20.00 | -1.23% | 24,854 |
| 2026-09-30 | 20.40 | 20.40 | 20.05 | 20.25 | -0.25% | 27,373 |
| 2026-09-29 | 20.45 | 20.45 | 20.00 | 20.30 | +1.00% | 23,332 |
| 2026-09-28 | 21.00 | 21.00 | 20.10 | 20.10 | -1.95% | 29,452 |
| 2026-09-25 | 20.75 | 20.95 | 20.35 | 20.50 | -1.44% | 72,639 |
| 2026-09-24 | 20.20 | 20.80 | 20.20 | 20.80 | +3.48% | 37,349 |
| 2026-09-23 | 20.20 | 20.20 | 19.88 | 20.10 | +0.25% | 26,777 |
| 2026-09-22 | 19.90 | 20.20 | 19.84 | 20.05 | +1.47% | 16,992 |
| 2026-09-21 | 19.66 | 19.88 | 19.50 | 19.76 | +1.02% | 12,324 |
| 2026-09-18 | 19.88 | 19.88 | 19.44 | 19.56 | -0.91% | 45,440 |
| 2026-09-17 | 20.05 | 20.05 | 19.60 | 19.74 | -0.50% | 24,081 |
| 2026-09-16 | 19.92 | 19.98 | 19.68 | 19.84 | +0.10% | 21,572 |
| 2026-09-15 | 19.90 | 20.20 | 19.52 | 19.82 | -1.88% | 29,284 |
| 2026-09-14 | 19.96 | 20.40 | 19.96 | 20.20 | +0.50% | 33,752 |
| 2026-09-11 | 20.25 | 20.25 | 19.58 | 20.10 | +1.72% | 25,713 |
| 2026-09-10 | 20.00 | 20.00 | 19.64 | 19.76 | -0.60% | 23,637 |
| 2026-09-09 | 20.15 | 20.15 | 19.80 | 19.88 | -1.09% | 25,253 |
| 2026-09-08 | 20.20 | 20.20 | 19.70 | 20.10 | +0.50% | 47,210 |
| 2026-09-07 | 19.56 | 20.50 | 19.56 | 20.00 | +1.73% | 76,936 |
| 2026-09-04 | 20.65 | 20.65 | 19.62 | 19.66 | -1.01% | 40,361 |
| 2026-09-03 | 20.70 | 20.90 | 19.54 | 19.86 | +1.02% | 20,039 |
| 2026-09-02 | 19.46 | 19.66 | 19.36 | 19.66 | +0.00% | 28,928 |
| 2026-09-01 | 19.64 | 19.88 | 19.34 | 19.66 | -0.10% | 21,388 |
| 2026-08-31 | 19.86 | 19.86 | 19.60 | 19.68 | -0.61% | 21,864 |
| 2026-08-28 | 20.25 | 20.25 | 19.62 | 19.80 | +0.30% | 24,501 |
| 2026-08-27 | 20.25 | 20.25 | 19.28 | 19.74 | -0.10% | 44,991 |
| 2026-08-26 | 20.80 | 20.80 | 19.68 | 19.76 | -2.18% | 33,292 |
| 2026-08-25 | 20.80 | 20.80 | 20.15 | 20.20 | -0.74% | 20,857 |
| 2026-08-24 | 20.55 | 20.60 | 20.30 | 20.35 | -0.97% | 12,850 |
| 2026-08-21 | 20.10 | 20.55 | 20.00 | 20.55 | +0.74% | 29,937 |
| 2026-08-20 | 20.60 | 20.60 | 19.46 | 20.40 | +2.20% | 64,462 |
| 2026-08-19 | 20.20 | 20.20 | 19.72 | 19.96 | +0.00% | 26,188 |
| 2026-08-18 | 19.40 | 20.10 | 19.40 | 19.96 | +1.94% | 40,537 |
| 2026-08-17 | 20.10 | 20.10 | 19.58 | 19.58 | -2.59% | 29,382 |
| 2026-08-14 | 20.65 | 20.65 | 20.10 | 20.10 | +0.60% | 22,537 |
| 2026-08-13 | 20.60 | 20.70 | 19.80 | 19.98 | -2.06% | 53,790 |
| 2026-08-12 | 20.05 | 20.50 | 19.98 | 20.40 | +2.00% | 82,491 |
| 2026-08-11 | 20.50 | 20.50 | 20.00 | 20.00 | -1.96% | 25,410 |
| 2026-08-10 | 20.25 | 20.50 | 19.96 | 20.40 | +0.74% | 32,641 |
| 2026-08-07 | 20.00 | 20.45 | 19.66 | 20.25 | +1.66% | 47,471 |
| 2026-08-06 | 19.12 | 19.92 | 19.12 | 19.92 | +5.40% | 73,473 |
| 2026-08-05 | 19.74 | 19.96 | 18.84 | 18.90 | +1.50% | 167,241 |
| 2026-08-04 | 19.54 | 19.54 | 18.18 | 18.62 | -0.53% | 33,416 |
| 2026-08-03 | 18.70 | 19.18 | 18.40 | 18.72 | +1.19% | 39,039 |
| 2026-07-31 | 18.68 | 18.84 | 18.44 | 18.50 | +0.00% | 59,631 |
| 2026-07-30 | 18.50 | 19.00 | 18.48 | 18.50 | -1.60% | 25,806 |
| 2026-07-29 | 19.44 | 19.44 | 18.50 | 18.80 | +0.43% | 61,471 |
| 2026-07-28 | 18.02 | 18.86 | 18.00 | 18.72 | +4.00% | 92,274 |
| 2026-07-27 | 17.96 | 18.22 | 17.90 | 18.00 | +1.01% | 33,103 |
| 2026-07-24 | 17.62 | 18.30 | 17.62 | 17.82 | +1.02% | 47,994 |
| 2026-07-23 | 17.72 | 17.98 | 17.50 | 17.64 | -0.90% | 82,051 |
| 2026-07-22 | 17.76 | 17.80 | 17.52 | 17.80 | +0.00% | 48,776 |
| 2026-07-21 | 18.00 | 18.80 | 17.64 | 17.80 | -0.56% | 80,122 |
| 2026-07-20 | 17.92 | 18.30 | 17.88 | 17.90 | -0.56% | 25,850 |
| 2026-07-17 | 17.90 | 18.56 | 17.90 | 18.00 | -0.33% | 61,522 |
| 2026-07-16 | 17.82 | 18.24 | 17.82 | 18.06 | +1.01% | 39,961 |
| 2026-07-15 | 17.86 | 20.15 | 17.72 | 17.88 | -0.67% | 18,855 |
| 2026-07-14 | 18.14 | 18.22 | 17.92 | 18.00 | -0.77% | 21,498 |
| 2026-07-13 | 19.70 | 19.70 | 18.12 | 18.14 | -0.87% | 17,633 |
| 2026-07-10 | 18.02 | 18.44 | 18.02 | 18.30 | +0.44% | 26,326 |
| 2026-07-09 | 17.78 | 18.22 | 17.78 | 18.22 | +2.82% | 40,136 |
| 2026-07-08 | 17.92 | 18.60 | 17.54 | 17.72 | -2.85% | 67,139 |
| 2026-07-07 | 18.16 | 18.24 | 18.00 | 18.24 | +0.77% | 47,910 |
| 2026-07-06 | 18.66 | 18.74 | 18.04 | 18.10 | -0.55% | 20,547 |
| 2026-07-03 | 18.96 | 18.96 | 18.20 | 18.20 | -2.57% | 21,502 |
| 2026-07-02 | 18.20 | 19.14 | 18.20 | 18.68 | -2.61% | 32,884 |
| 2026-07-01 | 19.40 | 19.40 | 18.92 | 19.18 | -0.93% | 15,608 |
| 2026-06-30 | 18.80 | 19.66 | 18.80 | 19.36 | +1.79% | 38,826 |
| 2026-06-29 | 19.20 | 19.36 | 18.74 | 19.02 | +0.00% | 27,587 |
| 2026-06-26 | 18.64 | 19.02 | 18.02 | 19.02 | +2.59% | 32,867 |
| 2026-06-25 | 18.56 | 18.78 | 18.30 | 18.54 | -0.54% | 33,992 |
| 2026-06-24 | 18.28 | 18.78 | 18.28 | 18.64 | +0.22% | 22,488 |
| 2026-06-23 | 18.68 | 18.76 | 18.38 | 18.60 | +0.00% | 18,541 |
| 2026-06-22 | 18.68 | 18.72 | 18.28 | 18.60 | -0.85% | 41,532 |
| 2026-06-19 | 19.20 | 19.20 | 18.64 | 18.76 | +0.11% | 93,809 |
| 2026-06-18 | 17.92 | 18.80 | 17.92 | 18.74 | +0.97% | 59,927 |
| 2026-06-17 | 18.66 | 18.86 | 18.34 | 18.56 | +0.54% | 36,311 |
| 2026-06-16 | 18.66 | 18.66 | 18.16 | 18.46 | -0.86% | 21,506 |
| 2026-06-15 | 19.98 | 19.98 | 18.54 | 18.62 | +0.22% | 28,292 |
| 2026-06-12 | 18.20 | 18.92 | 18.20 | 18.58 | -0.64% | 26,737 |
| 2026-06-11 | 18.64 | 18.88 | 18.56 | 18.70 | -1.06% | 24,973 |
| 2026-06-10 | 19.56 | 19.56 | 18.44 | 18.90 | +0.00% | 35,085 |
| 2026-06-09 | 18.20 | 19.06 | 18.20 | 18.90 | +2.27% | 27,143 |
| 2026-06-08 | 20.10 | 20.10 | 18.22 | 18.48 | -3.04% | 29,154 |
| 2026-06-05 | 19.12 | 19.12 | 18.74 | 19.06 | +0.63% | 25,719 |
| 2026-06-04 | 17.26 | 19.02 | 17.26 | 18.94 | +1.72% | 18,629 |
| 2026-06-03 | 19.32 | 19.32 | 18.62 | 18.62 | -4.12% | 19,231 |
| 2026-06-02 | 19.52 | 19.76 | 19.30 | 19.42 | -0.41% | 35,516 |
| 2026-06-01 | 19.26 | 19.56 | 19.24 | 19.50 | +1.25% | 30,634 |
| 2026-05-29 | 20.00 | 20.00 | 19.12 | 19.26 | -2.73% | 110,684 |
| 2026-05-28 | 20.10 | 20.25 | 19.80 | 19.80 | -1.49% | 33,432 |
| 2026-05-27 | 20.40 | 20.40 | 19.70 | 20.10 | +1.52% | 25,946 |
| 2026-05-26 | 20.20 | 20.25 | 19.70 | 19.80 | -2.22% | 28,458 |
| 2026-05-25 | 20.00 | 20.35 | 19.80 | 20.25 | +1.55% | 30,536 |
| 2026-05-22 | 21.40 | 21.40 | 19.82 | 19.94 | -0.80% | 44,533 |
| 2026-05-21 | 19.78 | 20.20 | 19.76 | 20.10 | +2.13% | 90,810 |
| 2026-05-20 | 19.00 | 19.90 | 18.66 | 19.68 | -4.00% | 234,312 |
| 2026-05-19 | 19.56 | 20.80 | 19.56 | 20.50 | +4.91% | 20,290 |
| 2026-05-18 | 19.30 | 19.66 | 19.00 | 19.54 | +2.20% | 29,603 |
| 2026-05-15 | 19.90 | 19.90 | 18.96 | 19.12 | -1.95% | 68,476 |
| 2026-05-14 | 19.66 | 19.68 | 19.18 | 19.50 | +0.93% | 23,646 |
| 2026-05-13 | 19.46 | 19.90 | 19.26 | 19.32 | -2.13% | 30,119 |
| 2026-05-12 | 20.25 | 20.25 | 19.54 | 19.74 | -2.03% | 36,280 |
| 2026-05-11 | 20.45 | 20.45 | 20.10 | 20.15 | -0.25% | 57,460 |
| 2026-05-08 | 20.00 | 20.60 | 19.90 | 20.20 | +0.00% | 31,932 |
| 2026-05-07 | 20.80 | 21.20 | 20.20 | 20.20 | -3.35% | 23,920 |
| 2026-05-06 | 20.40 | 21.05 | 20.25 | 20.90 | +2.96% | 43,819 |
| 2026-05-05 | 21.15 | 21.95 | 20.05 | 20.30 | +0.50% | 95,051 |
| 2026-05-04 | 20.45 | 20.65 | 19.54 | 20.20 | +2.43% | 129,519 |
| 2026-04-30 | 20.45 | 20.45 | 19.28 | 19.72 | +0.82% | 60,853 |
| 2026-04-29 | 19.02 | 19.60 | 19.02 | 19.56 | +0.41% | 26,856 |
| 2026-04-28 | 19.70 | 19.86 | 19.28 | 19.48 | -1.22% | 35,565 |
| 2026-04-27 | 20.00 | 20.00 | 18.36 | 19.72 | +0.61% | 32,936 |
| 2026-04-24 | 19.98 | 19.98 | 19.12 | 19.60 | +1.87% | 22,616 |
| 2026-04-23 | 19.24 | 19.40 | 19.06 | 19.24 | -0.72% | 36,884 |
| 2026-04-22 | 19.96 | 19.96 | 19.02 | 19.38 | +0.10% | 46,134 |
| 2026-04-21 | 18.82 | 19.44 | 18.52 | 19.36 | +4.42% | 51,378 |
| 2026-04-20 | 20.00 | 20.00 | 18.52 | 18.54 | -2.01% | 40,451 |
| 2026-04-17 | 19.52 | 19.52 | 18.78 | 18.92 | +1.83% | 30,774 |
| 2026-04-16 | 18.54 | 18.68 | 18.30 | 18.58 | +1.09% | 45,284 |
| 2026-04-15 | 18.46 | 18.52 | 18.06 | 18.38 | +1.66% | 31,848 |
| 2026-04-14 | 17.92 | 18.32 | 17.78 | 18.08 | +1.57% | 27,257 |
| 2026-04-13 | 16.88 | 17.88 | 16.88 | 17.80 | +2.77% | 59,033 |
| 2026-04-10 | 16.80 | 17.60 | 16.80 | 17.32 | +2.36% | 53,731 |
| 2026-04-09 | 17.40 | 17.48 | 16.92 | 16.92 | -3.31% | 61,913 |
| 2026-04-08 | 18.38 | 18.38 | 17.48 | 17.50 | +2.34% | 93,044 |
| 2026-04-07 | 16.98 | 17.52 | 16.98 | 17.10 | +0.35% | 55,963 |
| 2026-04-02 | 17.50 | 17.54 | 17.04 | 17.04 | -4.59% | 76,925 |
| 2026-04-01 | 18.22 | 18.22 | 17.60 | 17.86 | -1.00% | 65,720 |
| 2026-03-31 | 18.00 | 18.28 | 17.96 | 18.04 | +0.22% | 75,332 |
| 2026-03-30 | 18.42 | 18.42 | 17.78 | 18.00 | -2.17% | 75,257 |
| 2026-03-27 | 18.68 | 19.04 | 18.18 | 18.40 | -2.54% | 42,759 |
| 2026-03-26 | 19.76 | 19.76 | 18.78 | 18.88 | -4.65% | 36,201 |
| 2026-03-25 | 19.50 | 20.00 | 19.50 | 19.80 | +2.06% | 133,273 |
| 2026-03-24 | 18.98 | 19.60 | 18.80 | 19.40 | +2.11% | 67,068 |
| 2026-03-23 | 18.20 | 19.00 | 18.20 | 19.00 | +2.81% | 74,322 |
| 2026-03-20 | 19.56 | 19.56 | 18.18 | 18.48 | -2.12% | 272,616 |
| 2026-03-19 | 17.66 | 18.88 | 17.54 | 18.88 | +6.31% | 149,685 |
| 2026-03-18 | 17.44 | 17.86 | 17.24 | 17.76 | +4.59% | 187,995 |
| 2026-03-17 | 16.20 | 16.98 | 15.60 | 16.98 | +12.75% | 557,639 |
| 2026-03-16 | 15.30 | 15.30 | 15.06 | 15.06 | -1.70% | 37,512 |
| 2026-03-13 | 14.84 | 15.46 | 14.70 | 15.32 | +2.68% | 102,168 |
| 2026-03-12 | 15.04 | 15.10 | 14.90 | 14.92 | -0.93% | 33,497 |
| 2026-03-11 | 15.02 | 15.16 | 14.90 | 15.06 | -0.26% | 55,399 |
| 2026-03-10 | 15.38 | 15.48 | 15.10 | 15.10 | -1.05% | 39,750 |
| 2026-03-09 | 15.44 | 15.44 | 15.02 | 15.26 | -1.29% | 52,063 |
| 2026-03-06 | 15.16 | 15.68 | 15.16 | 15.46 | +0.13% | 55,191 |
| 2026-03-05 | 15.30 | 15.50 | 15.24 | 15.44 | +0.92% | 104,051 |
| 2026-03-04 | 15.08 | 15.50 | 15.08 | 15.30 | +0.92% | 102,849 |
| 2026-03-03 | 15.22 | 15.40 | 15.12 | 15.16 | -1.81% | 29,563 |
| 2026-03-02 | 15.64 | 15.78 | 15.38 | 15.44 | -2.65% | 80,766 |
| 2026-02-27 | 15.94 | 16.08 | 15.86 | 15.86 | +0.00% | 65,644 |
| 2026-02-26 | 15.42 | 15.96 | 15.30 | 15.86 | +2.99% | 46,728 |
| 2026-02-25 | 15.36 | 15.52 | 15.36 | 15.40 | +0.13% | 37,862 |
| 2026-02-24 | 15.42 | 15.62 | 15.28 | 15.38 | -0.13% | 32,011 |
| 2026-02-23 | 15.40 | 15.58 | 15.22 | 15.40 | +0.39% | 48,663 |
| 2026-02-20 | 15.50 | 15.60 | 15.34 | 15.34 | -1.03% | 43,023 |
| 2026-02-19 | 15.44 | 15.52 | 15.26 | 15.50 | +0.52% | 32,912 |
| 2026-02-18 | 15.82 | 15.82 | 15.42 | 15.42 | -1.15% | 109,417 |
| 2026-02-17 | 15.70 | 15.80 | 15.58 | 15.60 | -0.38% | 18,804 |
| 2026-02-16 | 15.88 | 16.02 | 15.64 | 15.66 | -1.51% | 23,198 |
| 2026-02-13 | 15.86 | 16.00 | 15.80 | 15.90 | +0.38% | 17,026 |
| 2026-02-12 | 16.42 | 16.42 | 15.84 | 15.84 | -3.18% | 36,842 |
| 2026-02-11 | 17.02 | 17.04 | 16.34 | 16.36 | -3.31% | 42,706 |
| 2026-02-10 | 16.70 | 16.94 | 16.70 | 16.92 | +2.05% | 15,234 |
| 2026-02-09 | 16.64 | 16.78 | 16.46 | 16.58 | +0.36% | 53,088 |
| 2026-02-06 | 16.56 | 16.64 | 16.34 | 16.52 | -0.72% | 21,308 |
| 2026-02-05 | 16.32 | 16.66 | 16.26 | 16.64 | +2.09% | 45,355 |
| 2026-02-04 | 16.92 | 16.92 | 16.18 | 16.30 | -3.09% | 74,851 |
| 2026-02-03 | 17.82 | 17.82 | 16.68 | 16.82 | -5.51% | 56,266 |
| 2026-02-02 | 17.68 | 17.84 | 17.50 | 17.80 | +1.14% | 73,990 |
| 2026-01-30 | 17.28 | 17.90 | 17.28 | 17.60 | +1.03% | 58,460 |
| 2026-01-29 | 17.64 | 17.64 | 17.26 | 17.42 | -0.46% | 27,639 |
| 2026-01-28 | 17.98 | 17.98 | 17.42 | 17.50 | -2.23% | 40,356 |
| 2026-01-27 | 17.98 | 18.10 | 17.70 | 17.90 | -1.00% | 25,169 |
| 2026-01-26 | 18.26 | 18.26 | 17.82 | 18.08 | -0.22% | 20,105 |
| 2026-01-23 | 18.04 | 18.16 | 17.92 | 18.12 | +0.67% | 20,441 |
| 2026-01-22 | 17.82 | 18.14 | 17.64 | 18.00 | +2.51% | 28,581 |
| 2026-01-21 | 18.22 | 18.22 | 17.48 | 17.56 | -2.12% | 39,100 |
| 2026-01-20 | 17.86 | 18.02 | 17.60 | 17.94 | -0.33% | 19,553 |
| 2026-01-19 | 18.22 | 18.26 | 17.90 | 18.00 | -1.21% | 14,183 |
| 2026-01-16 | 18.74 | 18.74 | 18.02 | 18.22 | -2.04% | 22,066 |
| 2026-01-15 | 18.38 | 18.60 | 18.04 | 18.60 | +2.09% | 45,849 |
| 2026-01-14 | 18.14 | 18.38 | 17.88 | 18.22 | +0.89% | 50,718 |
| 2026-01-13 | 18.16 | 18.50 | 18.06 | 18.06 | -0.88% | 22,240 |
| 2026-01-12 | 18.58 | 18.58 | 18.12 | 18.22 | -1.41% | 23,010 |
| 2026-01-09 | 17.76 | 18.48 | 17.76 | 18.48 | +4.88% | 33,175 |
| 2026-01-08 | 18.58 | 18.58 | 17.62 | 17.62 | -3.29% | 92,085 |
| 2026-01-07 | 18.88 | 18.88 | 18.14 | 18.22 | -3.09% | 34,798 |
| 2026-01-06 | 19.86 | 20.05 | 18.80 | 18.80 | -6.00% | 22,416 |
| 2026-01-05 | 19.70 | 20.10 | 19.70 | 20.00 | +1.01% | 29,493 |
| 2026-01-02 | 19.14 | 20.05 | 19.14 | 19.80 | +3.56% | 47,075 |
| 2025-12-30 | 18.74 | 19.24 | 18.56 | 19.12 | +2.14% | 27,268 |
| 2025-12-29 | 19.50 | 19.50 | 18.20 | 18.72 | -0.85% | 27,798 |
| 2025-12-23 | 18.18 | 19.22 | 18.18 | 18.88 | +3.06% | 36,054 |
| 2025-12-22 | 18.02 | 18.50 | 18.02 | 18.32 | +2.00% | 29,715 |
| 2025-12-19 | 18.32 | 18.32 | 17.84 | 17.96 | -1.97% | 293,323 |
| 2025-12-18 | 18.20 | 18.52 | 17.98 | 18.32 | -0.11% | 26,245 |
| 2025-12-17 | 18.12 | 18.66 | 18.02 | 18.34 | +1.33% | 25,596 |
| 2025-12-16 | 18.36 | 18.36 | 18.00 | 18.10 | -1.09% | 17,536 |
| 2025-12-15 | 18.70 | 18.72 | 18.12 | 18.30 | -1.08% | 33,876 |
| 2025-12-12 | 18.86 | 18.94 | 18.50 | 18.50 | -2.43% | 30,416 |
| 2025-12-11 | 18.66 | 19.00 | 18.40 | 18.96 | +1.61% | 20,690 |
| 2025-12-10 | 18.92 | 18.92 | 18.38 | 18.66 | -0.96% | 18,968 |
| 2025-12-09 | 19.24 | 19.46 | 18.84 | 18.84 | -1.26% | 13,609 |
| 2025-12-08 | 19.22 | 19.38 | 18.74 | 19.08 | -0.42% | 35,657 |
| 2025-12-05 | 19.84 | 19.94 | 19.16 | 19.16 | -3.72% | 43,329 |
| 2025-12-04 | 20.35 | 20.35 | 19.60 | 19.90 | -2.45% | 18,110 |
| 2025-12-03 | 20.65 | 20.65 | 20.25 | 20.40 | -0.49% | 18,982 |
| 2025-12-02 | 21.35 | 21.35 | 20.50 | 20.50 | -3.53% | 27,081 |
| 2025-12-01 | 21.35 | 21.35 | 20.85 | 21.25 | -0.47% | 16,823 |
| 2025-11-28 | 21.10 | 21.45 | 21.10 | 21.35 | +2.40% | 8,723 |
| 2025-11-27 | 20.85 | 21.10 | 20.65 | 20.85 | +0.48% | 4,639 |
| 2025-11-26 | 20.65 | 20.75 | 20.50 | 20.75 | +0.48% | 7,178 |
| 2025-11-25 | 20.60 | 21.00 | 20.55 | 20.65 | -0.48% | 11,956 |
| 2025-11-24 | 20.65 | 20.90 | 20.45 | 20.75 | +1.97% | 18,927 |
| 2025-11-21 | 19.90 | 20.35 | 19.78 | 20.35 | +0.74% | 36,124 |
| 2025-11-20 | 20.00 | 20.45 | 19.98 | 20.20 | +0.50% | 10,305 |
| 2025-11-19 | 19.98 | 20.25 | 19.84 | 20.10 | +0.50% | 30,515 |
| 2025-11-18 | 20.60 | 20.80 | 19.74 | 20.00 | -3.85% | 34,868 |
| 2025-11-17 | 21.00 | 21.20 | 20.75 | 20.80 | -0.95% | 13,053 |
| 2025-11-14 | 20.70 | 21.10 | 20.65 | 21.00 | +0.00% | 13,929 |
| 2025-11-13 | 21.20 | 21.25 | 20.60 | 21.00 | -0.47% | 27,571 |
| 2025-11-12 | 22.00 | 22.10 | 20.30 | 21.10 | -4.09% | 38,325 |
| 2025-11-11 | 21.80 | 22.20 | 21.40 | 22.00 | +1.62% | 45,047 |
| 2025-11-10 | 21.50 | 21.70 | 21.40 | 21.65 | +0.70% | 20,879 |
| 2025-11-07 | 21.55 | 21.70 | 21.25 | 21.50 | +0.70% | 11,028 |
| 2025-11-06 | 21.45 | 21.65 | 21.35 | 21.35 | +0.23% | 22,382 |
| 2025-11-05 | 21.30 | 21.70 | 21.30 | 21.30 | -1.16% | 19,947 |
| 2025-11-04 | 21.50 | 21.60 | 21.40 | 21.55 | -0.46% | 5,179 |
| 2025-11-03 | 21.45 | 21.80 | 21.45 | 21.65 | +0.23% | 9,531 |
| 2025-10-31 | 21.80 | 22.20 | 21.60 | 21.60 | -1.82% | 29,896 |
| 2025-10-30 | 22.45 | 22.45 | 21.80 | 22.00 | -2.65% | 17,976 |
| 2025-10-29 | 22.90 | 23.05 | 22.50 | 22.60 | -1.09% | 26,232 |
| 2025-10-28 | 22.75 | 22.85 | 22.60 | 22.85 | +0.00% | 8,704 |
| 2025-10-27 | 22.60 | 23.20 | 22.60 | 22.85 | +0.44% | 9,396 |
| 2025-10-24 | 22.90 | 22.90 | 22.70 | 22.75 | -0.22% | 4,062 |
| 2025-10-23 | 22.80 | 23.00 | 22.60 | 22.80 | -0.44% | 6,889 |
| 2025-10-22 | 23.00 | 23.45 | 22.80 | 22.90 | -0.43% | 25,127 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：8月（+12.46%）。最弱月份：2月（-10.51%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Springer Nature AG Co KGaA（SPG.DE）最新收盘价是多少？
2026-10-16 收于 20.80，来自Closelook数据湖的每日价格记录。
SPG.DE 的52周最高价和最低价是多少？
过去52周最高 23.70、最低 14.70（截至 2026-10-16）。
Springer Nature AG Co KGaA 历史上最强和最弱的月份是哪个？
历史上，SPG.DE 最强的日历月份是8月（平均 +12.46%），最弱的是2月（平均 -10.51%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的456根日线计算。