455,675€
0,84%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 449,35 | 457,25 | 449,15 | 455,70 | 0,84% | 77,00 |
| 05.06.2025 | 451,95 | 451,95 | 447,50 | 451,90 | -0,08% | 135,00 |
| 04.06.2025 | 448,45 | 452,25 | 448,40 | 452,25 | 1,05% | 104,00 |
| 03.06.2025 | 452,15 | 452,15 | 446,50 | 447,55 | 0,55% | 47,00 |
| 02.06.2025 | 452,05 | 452,95 | 439,95 | 445,10 | -1,62% | 153,00 |
| 30.05.2025 | 450,80 | 453,35 | 450,80 | 452,45 | 0,35% | 21,00 |
| 29.05.2025 | 453,45 | 454,35 | 450,85 | 450,85 | -0,76% | 33,00 |
| 28.05.2025 | 455,55 | 458,20 | 450,00 | 454,30 | -0,42% | 75,00 |
| 27.05.2025 | 454,85 | 460,55 | 453,55 | 456,20 | -0,56% | 268,00 |
| 26.05.2025 | 452,05 | 458,75 | 452,05 | 458,75 | 1,93% | 65,00 |
| 23.05.2025 | 455,55 | 456,20 | 447,75 | 450,05 | -0,30% | 88,00 |
| 22.05.2025 | 455,40 | 455,40 | 451,00 | 451,40 | -1,18% | 23,00 |
| 21.05.2025 | 458,85 | 459,25 | 456,50 | 456,80 | -1,50% | 119,00 |
| 20.05.2025 | 466,15 | 466,15 | 462,85 | 463,75 | -0,28% | 86,00 |
| 19.05.2025 | 465,45 | 465,45 | 460,75 | 465,05 | -0,68% | 21,00 |
| 16.05.2025 | 459,80 | 468,50 | 459,80 | 468,25 | 1,14% | 63,00 |
| 15.05.2025 | 457,20 | 462,95 | 455,25 | 462,95 | 0,95% | 47,00 |
| 14.05.2025 | 461,40 | 463,20 | 457,40 | 458,60 | -1,43% | 216,00 |
| 13.05.2025 | 463,50 | 467,70 | 463,50 | 465,25 | 0,62% | 153,00 |
| 12.05.2025 | 461,35 | 467,15 | 460,95 | 462,40 | 2,37% | 231,00 |
| 09.05.2025 | 455,45 | 455,45 | 449,25 | 451,70 | -0,44% | 131,00 |
| 08.05.2025 | 453,55 | 454,20 | 448,90 | 453,70 | 2,08% | 71,00 |
| 07.05.2025 | 448,00 | 448,00 | 440,70 | 444,45 | -0,33% | 172,00 |
| 06.05.2025 | 447,95 | 447,95 | 440,65 | 445,90 | -0,89% | 142,00 |
| 05.05.2025 | 439,60 | 450,20 | 439,60 | 449,90 | 1,24% | 10,00 |
| 02.05.2025 | 444,10 | 445,20 | 440,00 | 444,40 | 1,37% | 50,00 |
| 30.04.2025 | 435,15 | 438,40 | 426,30 | 438,40 | 1,94% | 70,00 |
| 29.04.2025 | 424,70 | 440,75 | 422,45 | 430,05 | 2,67% | 396,00 |
| 28.04.2025 | 422,40 | 428,20 | 418,85 | 418,85 | -0,27% | 104,00 |
| 25.04.2025 | 429,35 | 429,35 | 419,10 | 420,00 | -0,31% | 56,00 |
| 24.04.2025 | 413,00 | 421,30 | 413,00 | 421,30 | 1,08% | 88,00 |
| 23.04.2025 | 419,90 | 421,00 | 412,25 | 416,80 | 4,02% | 187,00 |
| 22.04.2025 | 395,15 | 400,70 | 394,25 | 400,70 | -2,24% | 106,00 |
| 17.04.2025 | 413,60 | 413,65 | 408,40 | 409,90 | -1,30% | 23,00 |
| 16.04.2025 | 411,00 | 415,30 | 407,30 | 415,30 | -0,47% | 180,00 |
| 15.04.2025 | 420,15 | 423,20 | 417,25 | 417,25 | 0,40% | 145,00 |
| 14.04.2025 | 414,90 | 417,10 | 410,90 | 415,60 | 4,08% | 40,00 |
| 11.04.2025 | 413,00 | 413,00 | 398,20 | 399,30 | -2,91% | 199,00 |
| 10.04.2025 | 436,70 | 438,45 | 411,25 | 411,25 | 4,40% | 145,00 |
| 09.04.2025 | 399,00 | 402,20 | 390,00 | 393,90 | -5,45% | 210,00 |
| 08.04.2025 | 415,30 | 423,00 | 409,85 | 416,60 | 3,43% | 1.090,00 |
| 07.04.2025 | 387,25 | 409,15 | 383,00 | 402,80 | -5,70% | 736,00 |
| 04.04.2025 | 439,10 | 440,40 | 422,75 | 427,15 | -5,11% | 446,00 |
| 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 |