365,900€
0,10%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 366,15 | 367,55 | 355,77 | 362,67 | -0,19% | 417,00 |
| 04.05.2026 | 364,85 | 368,15 | 361,42 | 363,35 | -1,19% | 525,00 |
| 30.04.2026 | 370,88 | 372,45 | 363,85 | 367,73 | -0,84% | 346,00 |
| 29.04.2026 | 372,25 | 373,67 | 363,33 | 370,83 | -0,21% | 761,00 |
| 28.04.2026 | 374,27 | 387,70 | 369,30 | 371,60 | -0,38% | 1.397,00 |
| 27.04.2026 | 371,77 | 374,65 | 369,35 | 373,00 | 0,09% | 269,00 |
| 24.04.2026 | 377,02 | 377,95 | 370,55 | 372,67 | -0,76% | 492,00 |
| 23.04.2026 | 382,45 | 384,88 | 371,20 | 375,52 | -2,03% | 367,00 |
| 22.04.2026 | 381,23 | 388,65 | 380,05 | 383,33 | 1,11% | 80,00 |
| 21.04.2026 | 377,30 | 385,50 | 375,60 | 379,10 | 0,92% | 171,00 |
| 20.04.2026 | 374,92 | 376,73 | 373,05 | 375,65 | -0,15% | 279,00 |
| 17.04.2026 | 371,45 | 377,60 | 369,75 | 376,20 | 1,41% | 129,00 |
| 16.04.2026 | 366,30 | 373,65 | 364,85 | 370,98 | 1,65% | 143,00 |
| 15.04.2026 | 361,13 | 368,60 | 359,92 | 364,95 | 1,19% | 156,00 |
| 14.04.2026 | 365,70 | 368,65 | 359,85 | 360,67 | -1,39% | 169,00 |
| 13.04.2026 | 354,90 | 365,83 | 352,42 | 365,75 | 3,20% | 334,00 |
| 10.04.2026 | 363,88 | 364,83 | 348,70 | 354,42 | -2,27% | 440,00 |
| 09.04.2026 | 373,45 | 375,15 | 355,58 | 362,65 | -3,15% | 375,00 |
| 08.04.2026 | 374,05 | 377,70 | 371,48 | 374,45 | 0,96% | 279,00 |
| 07.04.2026 | 375,10 | 377,85 | 369,30 | 370,90 | -0,76% | 281,00 |
| 02.04.2026 | 365,33 | 375,23 | 364,17 | 373,73 | 1,77% | 276,00 |
| 01.04.2026 | 368,40 | 370,27 | 358,40 | 367,23 | -0,20% | 394,00 |
| 31.03.2026 | 367,23 | 370,02 | 362,08 | 367,98 | 1,02% | 211,00 |
| 30.03.2026 | 354,02 | 365,40 | 352,25 | 364,25 | 3,32% | 473,00 |
| 27.03.2026 | 359,15 | 359,50 | 349,98 | 352,55 | -1,53% | 835,00 |
| 26.03.2026 | 353,60 | 359,77 | 351,15 | 358,02 | 1,34% | 322,00 |
| 25.03.2026 | 358,08 | 362,05 | 350,02 | 353,27 | -0,97% | 228,00 |
| 24.03.2026 | 369,02 | 371,15 | 354,92 | 356,73 | -3,42% | 180,00 |
| 23.03.2026 | 367,23 | 375,20 | 364,05 | 369,35 | 0,52% | 284,00 |
| 20.03.2026 | 369,13 | 370,23 | 365,00 | 367,42 | -0,19% | 402,00 |
| 19.03.2026 | 373,17 | 373,77 | 364,25 | 368,13 | -0,98% | 261,00 |
| 18.03.2026 | 377,67 | 377,90 | 370,33 | 371,77 | -0,96% | 210,00 |
| 17.03.2026 | 371,13 | 377,80 | 370,52 | 375,38 | 1,15% | 145,00 |
| 16.03.2026 | 370,73 | 373,00 | 367,70 | 371,10 | 0,31% | 353,00 |
| 13.03.2026 | 366,98 | 371,73 | 365,83 | 369,95 | 1,43% | 163,00 |
| 12.03.2026 | 370,13 | 372,00 | 363,30 | 364,73 | -1,51% | 324,00 |
| 11.03.2026 | 375,85 | 378,77 | 359,55 | 370,33 | -1,37% | 313,00 |
| 10.03.2026 | 384,00 | 384,58 | 371,75 | 375,45 | -1,89% | 1.560,00 |
| 09.03.2026 | 383,92 | 388,10 | 373,70 | 382,67 | -1,66% | 448,00 |
| 06.03.2026 | 389,38 | 392,00 | 383,10 | 389,15 | 0,22% | 198,00 |
| 05.03.2026 | 383,25 | 389,77 | 381,17 | 388,30 | 1,37% | 154,00 |
| 04.03.2026 | 381,05 | 386,98 | 379,73 | 383,05 | 0,27% | 370,00 |
| 03.03.2026 | 378,10 | 385,35 | 372,30 | 382,00 | 0,83% | 333,00 |
| 02.03.2026 | 371,00 | 380,00 | 369,27 | 378,85 | 1,35% | 444,00 |
| 27.02.2026 | 370,25 | 376,13 | 367,27 | 373,80 | 0,88% | 779,00 |
| 26.02.2026 | 357,58 | 372,20 | 357,58 | 370,52 | 3,21% | 579,00 |
| 25.02.2026 | 354,83 | 361,15 | 354,73 | 359,00 | 1,02% | 506,00 |
| 24.02.2026 | 349,15 | 356,23 | 340,77 | 355,38 | 3,24% | 359,00 |
| 23.02.2026 | 353,73 | 357,30 | 342,90 | 344,23 | -2,91% | 1.136,00 |
| 20.02.2026 | 355,38 | 357,52 | 349,35 | 354,55 | 0,23% | 341,00 |
| 19.02.2026 | 360,20 | 360,52 | 350,00 | 353,73 | -0,58% | 164,00 |
| 18.02.2026 | 348,77 | 357,52 | 348,77 | 355,80 | 2,74% | 372,00 |
| 17.02.2026 | 347,83 | 356,98 | 345,50 | 346,33 | -0,94% | 406,00 |
| 16.02.2026 | 349,27 | 352,17 | 347,08 | 349,63 | 1,21% | 1.190,00 |
| 13.02.2026 | 335,40 | 345,80 | 334,92 | 345,45 | 2,95% | 736,00 |
| 12.02.2026 | 334,33 | 337,67 | 321,63 | 335,55 | 1,91% | 906,00 |
| 11.02.2026 | 340,85 | 346,20 | 329,15 | 329,25 | -2,60% | 1.251,00 |
| 10.02.2026 | 378,92 | 380,25 | 302,33 | 338,05 | -9,37% | 8.322,00 |
| 09.02.2026 | 375,45 | 376,77 | 365,95 | 373,00 | 0,38% | 1.377,00 |
| 06.02.2026 | 386,50 | 390,33 | 369,33 | 371,60 | -3,29% | 682,00 |
| 05.02.2026 | 397,00 | 400,70 | 373,02 | 384,25 | -2,62% | 1.018,00 |
| 04.02.2026 | 400,58 | 401,27 | 379,70 | 394,58 | -0,40% | 658,00 |
| 03.02.2026 | 446,65 | 447,77 | 393,15 | 396,15 | -11,51% | 1.692,00 |
| 02.02.2026 | 443,88 | 449,65 | 442,23 | 447,67 | 0,46% | 160,00 |
| 30.01.2026 | 441,27 | 447,27 | 440,27 | 445,63 | 0,92% | 234,00 |
| 29.01.2026 | 440,48 | 444,83 | 437,10 | 441,58 | -0,07% | 160,00 |
| 28.01.2026 | 439,25 | 446,80 | 435,00 | 441,88 | 1,03% | 170,00 |
| 27.01.2026 | 450,90 | 452,15 | 436,38 | 437,38 | -2,92% | 301,00 |
| 26.01.2026 | 449,83 | 453,23 | 447,40 | 450,52 | -0,12% | 676,00 |
| 23.01.2026 | 459,95 | 461,55 | 449,33 | 451,05 | -1,83% | 276,00 |
| 22.01.2026 | 454,58 | 460,02 | 453,90 | 459,48 | 1,07% | 160,00 |
| 21.01.2026 | 444,38 | 456,08 | 440,75 | 454,63 | 2,68% | 338,00 |
| 20.01.2026 | 463,70 | 465,05 | 442,40 | 442,75 | -4,52% | 157,00 |
| 19.01.2026 | 463,70 | 469,08 | 460,58 | 463,70 | -1,56% | 119,00 |
| 16.01.2026 | 471,67 | 473,35 | 467,48 | 471,02 | 0,24% | 199,00 |
| 15.01.2026 | 468,02 | 476,02 | 466,00 | 469,90 | 0,39% | 103,00 |
| 14.01.2026 | 464,60 | 469,40 | 462,40 | 468,08 | 0,52% | 173,00 |
| 13.01.2026 | 466,98 | 468,45 | 460,30 | 465,67 | -0,22% | 184,00 |
| 12.01.2026 | 462,15 | 466,90 | 461,58 | 466,70 | 0,21% | 202,00 |
| 09.01.2026 | 464,63 | 470,58 | 459,50 | 465,70 | 0,32% | 394,00 |
| 08.01.2026 | 460,08 | 468,17 | 457,33 | 464,23 | 0,84% | 236,00 |
| 07.01.2026 | 461,30 | 465,02 | 459,63 | 460,38 | -0,29% | 102,00 |
| 06.01.2026 | 454,10 | 463,23 | 453,20 | 461,73 | 1,55% | 162,00 |
| 05.01.2026 | 437,05 | 458,67 | 435,00 | 454,67 | 3,96% | 306,00 |
| 02.01.2026 | 445,65 | 449,13 | 436,33 | 437,38 | -2,98% | 254,00 |
| 30.12.2025 | 450,08 | 450,85 | 449,35 | 450,83 | 0,10% | 95,00 |
| 29.12.2025 | 450,27 | 452,42 | 447,27 | 450,38 | 1,18% | 165,00 |
| 23.12.2025 | 442,77 | 447,02 | 441,77 | 445,13 | 0,34% | 269,00 |
| 22.12.2025 | 437,05 | 446,40 | 433,60 | 443,63 | 1,36% | 330,00 |
| 19.12.2025 | 431,85 | 437,77 | 429,67 | 437,67 | 1,31% | 55,00 |
| 18.12.2025 | 433,88 | 439,35 | 431,67 | 432,00 | -0,67% | 47,00 |
| 17.12.2025 | 426,75 | 435,95 | 425,77 | 434,92 | 2,23% | 247,00 |
| 16.12.2025 | 424,42 | 426,67 | 420,75 | 425,45 | 0,11% | 187,00 |
| 15.12.2025 | 428,58 | 429,38 | 423,55 | 424,98 | -0,42% | 98,00 |
| 12.12.2025 | 423,17 | 429,30 | 422,77 | 426,77 | 0,66% | 96,00 |
| 11.12.2025 | 419,08 | 424,42 | 417,27 | 423,98 | 0,92% | 119,00 |
| 10.12.2025 | 423,10 | 423,40 | 416,75 | 420,10 | -0,50% | 166,00 |
| 09.12.2025 | 422,88 | 426,25 | 421,52 | 422,23 | -0,24% | 67,00 |
| 08.12.2025 | 428,25 | 429,08 | 420,60 | 423,25 | -1,13% | 391,00 |
| 05.12.2025 | 425,52 | 430,95 | 424,77 | 428,08 | 0,28% | 337,00 |