473,325€
0,59%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 468,55 | 477,75 | 447,55 | 452,20 | 1,31% | 498,00 |
| 05.11.2024 | 446,55 | 448,30 | 446,35 | 446,35 | 0,39% | 40,00 |
| 04.11.2024 | 447,00 | 447,55 | 444,60 | 444,60 | -0,60% | 138,00 |
| 01.11.2024 | 445,55 | 447,70 | 445,55 | 447,30 | 0,08% | 103,00 |
| 31.10.2024 | 447,80 | 447,80 | 445,50 | 446,95 | -0,43% | 5,00 |
| 30.10.2024 | 452,75 | 453,05 | 448,90 | 448,90 | -0,76% | 133,00 |
| 29.10.2024 | 450,00 | 453,20 | 449,45 | 452,35 | 0,40% | 25,00 |
| 28.10.2024 | 460,10 | 460,10 | 450,55 | 450,55 | -1,29% | 108,00 |
| 25.10.2024 | 459,25 | 459,25 | 456,45 | 456,45 | -1,41% | 11,00 |
| 24.10.2024 | 478,85 | 480,10 | 455,00 | 463,00 | -2,28% | 746,00 |
| 23.10.2024 | 478,75 | 478,75 | 473,40 | 473,80 | -0,35% | 21,00 |
| 22.10.2024 | 484,85 | 484,85 | 475,10 | 475,45 | -1,14% | 20,00 |
| 21.10.2024 | 483,00 | 485,60 | 480,00 | 480,95 | -0,36% | 16,00 |
| 18.10.2024 | 480,90 | 482,80 | 480,90 | 482,70 | 0,79% | 12,00 |
| 17.10.2024 | 489,75 | 491,95 | 477,80 | 478,90 | -1,16% | 53,00 |
| 16.10.2024 | 485,10 | 485,90 | 482,90 | 484,50 | -0,29% | 79,00 |
| 15.10.2024 | 489,20 | 489,65 | 484,95 | 485,90 | 0,70% | 210,00 |
| 14.10.2024 | 473,30 | 484,00 | 473,30 | 482,50 | 1,40% | 175,00 |
| 11.10.2024 | 473,25 | 476,25 | 473,25 | 475,85 | 0,41% | 94,00 |
| 10.10.2024 | 478,60 | 478,60 | 473,90 | 473,90 | -0,64% | 11,00 |
| 09.10.2024 | 471,10 | 476,95 | 470,20 | 476,95 | 3,21% | 245,00 |
| 08.10.2024 | 462,15 | 462,15 | 462,10 | 462,10 | -0,54% | 30,00 |
| 07.10.2024 | 467,00 | 469,30 | 464,60 | 464,60 | -0,10% | 237,00 |
| 04.10.2024 | 467,35 | 470,50 | 465,05 | 465,05 | -0,56% | 60,00 |
| 03.10.2024 | 466,55 | 467,65 | 466,55 | 467,65 | 0,41% | 10,00 |
| 02.10.2024 | 463,00 | 465,75 | 463,00 | 465,75 | 0,19% | 82,00 |
| 01.10.2024 | 465,10 | 466,65 | 464,50 | 464,85 | 0,90% | 24,00 |
| 30.09.2024 | 457,60 | 460,70 | 457,35 | 460,70 | -0,19% | 38,00 |
| 27.09.2024 | 457,60 | 461,60 | 457,60 | 461,60 | 0,83% | 14,00 |
| 26.09.2024 | 463,80 | 463,80 | 457,80 | 457,80 | -1,02% | 27,00 |
| 25.09.2024 | 465,45 | 465,45 | 462,50 | 462,50 | -0,44% | 3,00 |
| 24.09.2024 | 468,80 | 469,10 | 464,55 | 464,55 | -1,11% | 36,00 |
| 23.09.2024 | 470,45 | 470,60 | 468,60 | 469,75 | 0,45% | 243,00 |
| 20.09.2024 | 473,30 | 473,75 | 467,30 | 467,65 | -0,56% | 34,00 |
| 19.09.2024 | 469,20 | 474,10 | 469,20 | 470,30 | 0,35% | 15,00 |
| 18.09.2024 | 467,40 | 468,65 | 465,55 | 468,65 | -0,12% | 68,00 |
| 17.09.2024 | 469,20 | 469,20 | 469,20 | 469,20 | -0,67% | - |
| 16.09.2024 | 469,10 | 472,95 | 469,10 | 472,35 | 0,64% | 51,00 |
| 13.09.2024 | 470,80 | 474,80 | 469,35 | 469,35 | 0,79% | 31,00 |
| 12.09.2024 | 466,35 | 466,35 | 465,60 | 465,65 | 1,31% | 32,00 |
| 11.09.2024 | 471,60 | 472,05 | 459,65 | 459,65 | -2,30% | 15,00 |
| 10.09.2024 | 466,45 | 470,45 | 466,45 | 470,45 | 0,60% | 2,00 |
| 09.09.2024 | 467,65 | 467,65 | 464,75 | 467,65 | 0,81% | 51,00 |
| 06.09.2024 | 467,00 | 467,00 | 463,90 | 463,90 | -0,02% | 20,00 |
| 05.09.2024 | 464,00 | 464,00 | 464,00 | 464,00 | 0,43% | - |
| 04.09.2024 | 462,95 | 462,95 | 462,00 | 462,00 | -0,92% | 15,00 |
| 03.09.2024 | 468,15 | 468,15 | 465,40 | 466,30 | 0,93% | 58,00 |
| 02.09.2024 | 469,70 | 469,70 | 457,30 | 462,00 | 0,39% | 418,00 |
| 30.08.2024 | 464,15 | 464,15 | 460,20 | 460,20 | -0,11% | 2,00 |
| 29.08.2024 | 461,40 | 461,40 | 460,70 | 460,70 | 1,30% | 1,00 |
| 28.08.2024 | 454,80 | 454,80 | 454,80 | 454,80 | 0,71% | - |
| 27.08.2024 | 451,60 | 451,60 | 451,60 | 451,60 | 0,37% | - |
| 26.08.2024 | 448,60 | 452,05 | 447,80 | 449,95 | 0,32% | 53,00 |
| 23.08.2024 | 453,10 | 453,10 | 448,20 | 448,50 | 0,15% | 72,00 |
| 22.08.2024 | 447,85 | 447,85 | 447,85 | 447,85 | 0,10% | - |
| 21.08.2024 | 447,20 | 447,40 | 446,35 | 447,40 | -0,08% | 78,00 |
| 20.08.2024 | 447,75 | 447,75 | 447,75 | 447,75 | 0,10% | - |
| 19.08.2024 | 445,15 | 447,65 | 443,15 | 447,30 | 0,26% | 51,00 |
| 16.08.2024 | 449,65 | 453,35 | 446,15 | 446,15 | -0,84% | 76,00 |
| 15.08.2024 | 451,70 | 451,70 | 445,30 | 449,95 | 0,96% | 14,00 |
| 14.08.2024 | 449,45 | 449,45 | 445,65 | 445,65 | -0,27% | 1,00 |
| 13.08.2024 | 442,65 | 446,85 | 442,65 | 446,85 | 0,71% | 1,00 |
| 12.08.2024 | 445,35 | 445,35 | 443,70 | 443,70 | -0,59% | 1,00 |
| 09.08.2024 | 442,35 | 446,90 | 442,35 | 446,35 | 0,46% | 3,00 |
| 08.08.2024 | 444,30 | 444,30 | 444,30 | 444,30 | -0,65% | - |
| 07.08.2024 | 448,60 | 448,60 | 441,10 | 447,20 | 1,03% | 58,00 |
| 06.08.2024 | 442,65 | 442,65 | 442,65 | 442,65 | 1,95% | - |
| 05.08.2024 | 440,70 | 441,95 | 429,90 | 434,20 | -1,81% | 740,00 |
| 02.08.2024 | 449,70 | 453,05 | 442,20 | 442,20 | -2,15% | 60,00 |