427,150€
-5,11%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 439,10 | 440,40 | 422,75 | 427,50 | -5,03% | 445,00 |
| 03.04.2025 | 459,20 | 459,20 | 442,25 | 450,15 | -4,71% | 644,00 |
| 02.04.2025 | 465,40 | 472,40 | 465,35 | 472,40 | -0,05% | 45,00 |
| 01.04.2025 | 471,10 | 472,65 | 467,95 | 472,65 | 1,77% | 99,00 |
| 31.03.2025 | 460,85 | 464,45 | 459,05 | 464,45 | -0,34% | 352,00 |
| 28.03.2025 | 472,30 | 473,55 | 466,05 | 466,05 | -1,28% | 40,00 |
| 27.03.2025 | 472,25 | 475,25 | 470,50 | 472,10 | -0,03% | 80,00 |
| 26.03.2025 | 476,50 | 478,25 | 472,05 | 472,25 | 0,08% | 205,00 |
| 25.03.2025 | 469,50 | 471,85 | 465,80 | 471,85 | 0,53% | 131,00 |
| 24.03.2025 | 464,40 | 470,20 | 464,40 | 469,35 | 2,52% | 90,00 |
| 21.03.2025 | 460,00 | 461,70 | 456,95 | 457,80 | -0,14% | 267,00 |
| 20.03.2025 | 458,15 | 460,70 | 454,50 | 458,45 | 0,41% | 307,00 |
| 19.03.2025 | 449,75 | 456,75 | 449,70 | 456,60 | 2,23% | 57,00 |
| 18.03.2025 | 451,95 | 452,30 | 446,65 | 446,65 | -0,57% | 54,00 |
| 17.03.2025 | 445,70 | 451,15 | 445,30 | 449,20 | 1,01% | 165,00 |
| 14.03.2025 | 446,40 | 447,90 | 441,25 | 444,70 | 0,29% | 188,00 |
| 13.03.2025 | 441,75 | 444,55 | 439,35 | 443,40 | 0,72% | 100,00 |
| 12.03.2025 | 442,50 | 450,40 | 436,15 | 440,25 | -0,28% | 296,00 |
| 11.03.2025 | 450,15 | 450,15 | 441,50 | 441,50 | -2,33% | 119,00 |
| 10.03.2025 | 457,35 | 458,90 | 448,75 | 452,05 | -1,48% | 94,00 |
| 07.03.2025 | 478,85 | 478,85 | 458,20 | 458,85 | -4,55% | 270,00 |
| 06.03.2025 | 482,95 | 483,00 | 478,00 | 480,70 | -0,25% | 40,00 |
| 05.03.2025 | 487,10 | 490,00 | 479,80 | 481,90 | -1,90% | 356,00 |
| 04.03.2025 | 502,20 | 504,80 | 490,00 | 491,25 | -3,64% | 227,00 |
| 03.03.2025 | 517,30 | 517,30 | 509,40 | 509,80 | 0,53% | 109,00 |
| 28.02.2025 | 503,10 | 509,90 | 503,10 | 507,10 | -1,09% | 190,00 |
| 27.02.2025 | 504,80 | 512,70 | 504,80 | 512,70 | 0,95% | 164,00 |
| 26.02.2025 | 508,70 | 511,10 | 507,20 | 507,90 | 0,65% | 141,00 |
| 25.02.2025 | 509,00 | 511,00 | 502,80 | 504,60 | -1,12% | 88,00 |
| 24.02.2025 | 511,70 | 516,00 | 507,60 | 510,30 | -0,41% | 188,00 |
| 21.02.2025 | 512,70 | 515,50 | 506,80 | 512,40 | -0,02% | 124,00 |
| 20.02.2025 | 523,20 | 524,30 | 512,50 | 512,50 | -1,54% | 298,00 |
| 19.02.2025 | 524,30 | 524,30 | 516,70 | 520,50 | 0,62% | 147,00 |
| 18.02.2025 | 518,10 | 523,60 | 512,90 | 517,30 | 0,21% | 504,00 |
| 17.02.2025 | 517,90 | 517,90 | 512,40 | 516,20 | 0,04% | 10,00 |
| 14.02.2025 | 519,20 | 519,20 | 516,00 | 516,00 | -0,39% | 38,00 |
| 13.02.2025 | 510,50 | 518,00 | 507,00 | 518,00 | 1,49% | 341,00 |
| 12.02.2025 | 524,00 | 524,00 | 510,40 | 510,40 | -0,76% | 89,00 |
| 11.02.2025 | 509,70 | 531,20 | 498,85 | 514,30 | 2,89% | 551,00 |
| 10.02.2025 | 503,00 | 508,20 | 499,85 | 499,85 | -0,35% | 88,00 |
| 07.02.2025 | 503,60 | 503,60 | 501,60 | 501,60 | 0,30% | 3,00 |
| 06.02.2025 | 500,20 | 500,60 | 494,70 | 500,10 | 1,88% | 105,00 |
| 05.02.2025 | 496,00 | 496,00 | 490,85 | 490,85 | -1,54% | 3,00 |
| 04.02.2025 | 503,00 | 503,00 | 492,30 | 498,55 | -0,69% | 65,00 |
| 03.02.2025 | 502,80 | 504,10 | 501,80 | 502,00 | -0,48% | 63,00 |
| 31.01.2025 | 504,30 | 509,00 | 504,30 | 504,40 | 0,32% | 56,00 |
| 30.01.2025 | 500,60 | 505,00 | 500,10 | 502,80 | 0,42% | 67,00 |
| 29.01.2025 | 508,20 | 508,20 | 496,65 | 500,70 | -0,08% | 97,00 |
| 28.01.2025 | 499,95 | 502,30 | 495,15 | 501,10 | 1,98% | 109,00 |
| 27.01.2025 | 486,85 | 491,35 | 482,70 | 491,35 | -0,22% | 98,00 |
| 24.01.2025 | 492,60 | 492,60 | 487,50 | 492,45 | 0,88% | 174,00 |
| 23.01.2025 | 495,55 | 495,55 | 488,00 | 488,15 | 0,07% | 321,00 |
| 22.01.2025 | 489,20 | 491,20 | 486,30 | 487,80 | -0,20% | 69,00 |
| 21.01.2025 | 489,35 | 489,75 | 483,95 | 488,80 | 0,14% | 156,00 |
| 20.01.2025 | 483,05 | 495,75 | 483,05 | 488,10 | -0,26% | 137,00 |
| 17.01.2025 | 492,50 | 495,65 | 489,00 | 489,35 | 0,33% | 129,00 |
| 16.01.2025 | 482,55 | 487,75 | 481,75 | 487,75 | 1,92% | 28,00 |
| 15.01.2025 | 474,85 | 480,80 | 473,35 | 478,55 | 1,42% | 182,00 |
| 14.01.2025 | 476,35 | 476,35 | 471,85 | 471,85 | 0,31% | 25,00 |
| 13.01.2025 | 472,80 | 475,85 | 470,40 | 470,40 | -0,39% | 41,00 |
| 10.01.2025 | 483,75 | 483,75 | 472,25 | 472,25 | -1,61% | 76,00 |
| 09.01.2025 | 480,00 | 480,00 | 480,00 | 480,00 | 0,38% | - |
| 08.01.2025 | 482,05 | 482,05 | 476,05 | 478,20 | 0,16% | 109,00 |
| 07.01.2025 | 474,30 | 477,90 | 474,30 | 477,45 | -0,49% | 7,00 |
| 06.01.2025 | 481,35 | 486,00 | 479,45 | 479,80 | -0,86% | 40,00 |
| 03.01.2025 | 483,00 | 483,95 | 483,00 | 483,95 | -0,71% | 98,00 |
| 02.01.2025 | 487,10 | 487,40 | 481,00 | 487,40 | 1,72% | 71,00 |
| 30.12.2024 | 481,95 | 482,00 | 479,15 | 479,15 | 1,19% | 52,00 |
| 23.12.2024 | 477,00 | 477,00 | 472,50 | 473,50 | 0,03% | 25,00 |
| 20.12.2024 | 466,95 | 473,35 | 466,95 | 473,35 | 0,60% | 65,00 |
| 19.12.2024 | 469,85 | 470,55 | 469,85 | 470,55 | -1,95% | 5,00 |
| 18.12.2024 | 481,85 | 481,85 | 476,15 | 479,90 | 0,79% | 21,00 |
| 17.12.2024 | 477,60 | 479,70 | 475,15 | 476,15 | -1,48% | 84,00 |
| 16.12.2024 | 482,40 | 486,15 | 481,10 | 483,30 | -0,04% | 143,00 |
| 13.12.2024 | 492,65 | 494,15 | 482,35 | 483,50 | -1,98% | 166,00 |
| 12.12.2024 | 492,50 | 494,75 | 492,20 | 493,25 | 0,32% | 52,00 |
| 11.12.2024 | 491,65 | 491,70 | 491,65 | 491,70 | 0,51% | 1,00 |
| 10.12.2024 | 490,05 | 490,05 | 485,55 | 489,20 | 0,99% | 207,00 |
| 09.12.2024 | 494,00 | 494,00 | 484,40 | 484,40 | -1,16% | 68,00 |
| 06.12.2024 | 492,80 | 493,10 | 490,10 | 490,10 | -1,76% | 42,00 |
| 04.12.2024 | 494,90 | 498,90 | 494,90 | 498,90 | 0,64% | 12,00 |
| 03.12.2024 | 501,90 | 502,10 | 495,75 | 495,75 | -0,16% | 65,00 |
| 02.12.2024 | 498,30 | 498,30 | 495,90 | 496,55 | -0,12% | 57,00 |
| 29.11.2024 | 489,40 | 497,15 | 489,40 | 497,15 | 0,82% | 49,00 |
| 28.11.2024 | 496,90 | 496,90 | 491,70 | 493,10 | -0,15% | 16,00 |
| 27.11.2024 | 500,10 | 500,10 | 493,00 | 493,85 | -1,08% | 51,00 |
| 26.11.2024 | 490,25 | 499,25 | 490,25 | 499,25 | 1,76% | 7,00 |
| 25.11.2024 | 498,60 | 498,60 | 490,20 | 490,60 | -0,88% | 53,00 |
| 22.11.2024 | 491,30 | 496,10 | 491,30 | 494,95 | 1,43% | 33,00 |
| 21.11.2024 | 481,80 | 487,95 | 478,50 | 487,95 | 3,25% | 380,00 |
| 20.11.2024 | 478,65 | 479,00 | 472,60 | 472,60 | -0,92% | 65,00 |
| 19.11.2024 | 477,05 | 477,05 | 473,25 | 477,00 | 0,02% | 72,00 |
| 18.11.2024 | 486,00 | 486,00 | 474,50 | 476,90 | -0,30% | 181,00 |
| 15.11.2024 | 485,05 | 485,05 | 478,35 | 478,35 | -1,44% | 24,00 |
| 14.11.2024 | 484,55 | 489,15 | 483,70 | 485,35 | -0,08% | 64,00 |
| 13.11.2024 | 473,75 | 485,75 | 473,75 | 485,75 | 1,98% | 50,00 |
| 12.11.2024 | 478,20 | 478,20 | 476,30 | 476,30 | -0,26% | 4,00 |
| 11.11.2024 | 472,50 | 478,60 | 472,50 | 477,55 | 1,32% | 220,00 |
| 08.11.2024 | 464,35 | 471,95 | 462,75 | 471,35 | 2,84% | 164,00 |
| 07.11.2024 | 459,90 | 459,90 | 451,60 | 458,35 | 1,36% | 48,00 |