417,075€
-0,32%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 412,25 | 418,90 | 412,20 | 417,35 | -0,25% | 357,00 |
| 13.10.2025 | 422,35 | 423,50 | 418,40 | 418,40 | -0,86% | 74,00 |
| 10.10.2025 | 422,85 | 426,50 | 420,60 | 422,05 | -0,42% | 220,00 |
| 09.10.2025 | 416,35 | 423,85 | 416,10 | 423,85 | 1,95% | 183,00 |
| 08.10.2025 | 414,60 | 416,20 | 413,25 | 415,75 | 0,92% | 127,00 |
| 07.10.2025 | 410,40 | 417,30 | 409,25 | 411,95 | 1,27% | 269,00 |
| 06.10.2025 | 410,90 | 415,15 | 406,80 | 406,80 | -0,79% | 208,00 |
| 03.10.2025 | 408,10 | 410,65 | 406,20 | 410,05 | -0,05% | 136,00 |
| 02.10.2025 | 411,50 | 413,15 | 408,65 | 410,25 | -0,69% | 250,00 |
| 01.10.2025 | 411,05 | 415,15 | 411,05 | 413,10 | -0,37% | 133,00 |
| 30.09.2025 | 418,90 | 418,90 | 412,40 | 414,65 | -1,36% | 90,00 |
| 29.09.2025 | 419,60 | 420,40 | 419,60 | 420,35 | 0,77% | 53,00 |
| 26.09.2025 | 415,75 | 418,60 | 415,75 | 417,15 | 0,49% | 247,00 |
| 25.09.2025 | 418,30 | 421,00 | 414,40 | 415,10 | -0,82% | 472,00 |
| 24.09.2025 | 421,65 | 425,40 | 416,75 | 418,55 | -0,11% | 209,00 |
| 23.09.2025 | 430,45 | 433,00 | 419,00 | 419,00 | -2,96% | 256,00 |
| 22.09.2025 | 431,85 | 435,05 | 430,85 | 431,80 | 0,35% | 725,00 |
| 19.09.2025 | 434,95 | 436,65 | 429,20 | 430,30 | -3,93% | 319,00 |
| 18.09.2025 | 461,25 | 461,25 | 446,60 | 447,90 | -2,41% | 182,00 |
| 17.09.2025 | 455,75 | 458,95 | 455,75 | 458,95 | 0,38% | 8,00 |
| 16.09.2025 | 464,45 | 464,45 | 455,95 | 457,20 | -1,66% | 91,00 |
| 15.09.2025 | 468,20 | 468,20 | 463,75 | 464,90 | -0,13% | 33,00 |
| 12.09.2025 | 472,90 | 472,90 | 465,50 | 465,50 | 1,93% | 116,00 |
| 05.09.2025 | 463,80 | 463,80 | 454,35 | 456,70 | -1,89% | 129,00 |
| 04.09.2025 | 465,95 | 465,95 | 465,50 | 465,50 | 0,67% | 24,00 |
| 03.09.2025 | 461,75 | 465,45 | 461,75 | 462,40 | -0,22% | 7,00 |
| 02.09.2025 | 473,10 | 473,90 | 463,40 | 463,40 | -0,50% | 106,00 |
| 01.09.2025 | 467,50 | 474,90 | 465,70 | 465,75 | -0,63% | 105,00 |
| 29.08.2025 | 471,85 | 472,10 | 468,45 | 468,70 | -0,19% | 83,00 |
| 28.08.2025 | 476,05 | 477,15 | 468,45 | 469,60 | -1,53% | 202,00 |
| 27.08.2025 | 471,30 | 478,95 | 471,30 | 476,90 | 1,55% | 171,00 |
| 26.08.2025 | 472,50 | 473,70 | 469,60 | 469,60 | -0,55% | 36,00 |
| 25.08.2025 | 476,10 | 476,45 | 472,20 | 472,20 | -0,92% | 25,00 |
| 22.08.2025 | 472,35 | 479,95 | 472,35 | 476,60 | -0,60% | 44,00 |
| 21.08.2025 | 476,05 | 479,50 | 476,05 | 479,50 | 0,89% | 39,00 |
| 20.08.2025 | 471,15 | 479,45 | 471,15 | 475,25 | -0,67% | 146,00 |
| 19.08.2025 | 471,80 | 478,75 | 470,20 | 478,45 | 1,01% | 110,00 |
| 18.08.2025 | 479,80 | 479,80 | 473,65 | 473,65 | -0,90% | 55,00 |
| 15.08.2025 | 485,55 | 485,55 | 477,05 | 477,95 | -0,70% | 274,00 |
| 14.08.2025 | 482,70 | 482,75 | 478,85 | 481,30 | -0,23% | 59,00 |
| 13.08.2025 | 478,50 | 482,40 | 478,25 | 482,40 | 0,62% | 134,00 |
| 12.08.2025 | 479,25 | 479,45 | 476,70 | 479,45 | -0,27% | 47,00 |
| 11.08.2025 | 480,75 | 480,75 | 480,75 | 480,75 | 0,82% | - |
| 08.08.2025 | 476,85 | 476,85 | 476,85 | 476,85 | -0,88% | - |
| 07.08.2025 | 482,55 | 488,95 | 481,10 | 481,10 | -0,48% | 77,00 |
| 06.08.2025 | 483,70 | 484,45 | 482,95 | 483,40 | 0,11% | 58,00 |
| 05.08.2025 | 489,35 | 492,00 | 482,05 | 482,85 | 0,35% | 233,00 |
| 04.08.2025 | 469,55 | 482,05 | 469,55 | 481,15 | 2,62% | 118,00 |
| 01.08.2025 | 480,25 | 480,90 | 468,85 | 468,85 | 1,30% | 84,00 |
| 31.07.2025 | 468,30 | 472,65 | 462,85 | 462,85 | -0,63% | 71,00 |
| 30.07.2025 | 455,65 | 465,80 | 455,65 | 465,80 | 1,05% | 60,00 |
| 29.07.2025 | 461,55 | 461,55 | 460,95 | 460,95 | 0,47% | 8,00 |
| 28.07.2025 | 457,90 | 460,70 | 457,90 | 458,80 | 0,91% | 17,00 |
| 25.07.2025 | 448,75 | 455,90 | 448,75 | 454,65 | 0,55% | 61,00 |
| 24.07.2025 | 446,95 | 452,15 | 445,60 | 452,15 | 1,05% | 86,00 |
| 23.07.2025 | 446,55 | 447,45 | 442,50 | 447,45 | 1,53% | 146,00 |
| 22.07.2025 | 448,50 | 449,10 | 440,70 | 440,70 | -2,49% | 142,00 |
| 21.07.2025 | 450,10 | 453,00 | 450,10 | 451,95 | 0,43% | 147,00 |
| 18.07.2025 | 452,80 | 452,80 | 450,00 | 450,00 | -0,98% | 48,00 |
| 17.07.2025 | 453,50 | 454,45 | 452,55 | 454,45 | 2,28% | 88,00 |
| 16.07.2025 | 449,55 | 451,35 | 444,30 | 444,30 | -2,37% | 189,00 |
| 15.07.2025 | 456,25 | 456,25 | 453,35 | 455,10 | 0,34% | 224,00 |
| 14.07.2025 | 448,15 | 453,55 | 445,60 | 453,55 | 0,41% | 154,00 |
| 11.07.2025 | 456,00 | 456,00 | 449,05 | 451,70 | -0,91% | 32,00 |
| 10.07.2025 | 453,10 | 455,85 | 453,10 | 455,85 | 1,42% | 1,00 |
| 09.07.2025 | 449,10 | 449,55 | 449,10 | 449,45 | -0,24% | 18,00 |
| 08.07.2025 | 453,40 | 454,65 | 450,55 | 450,55 | -0,43% | 5,00 |
| 07.07.2025 | 450,50 | 453,30 | 449,95 | 452,50 | 0,44% | 60,00 |
| 04.07.2025 | 452,95 | 453,00 | 450,50 | 450,50 | 0,32% | 6,00 |
| 03.07.2025 | 449,05 | 449,05 | 449,05 | 449,05 | 0,35% | - |
| 02.07.2025 | 448,50 | 448,50 | 447,50 | 447,50 | -0,21% | 5,00 |
| 01.07.2025 | 450,60 | 450,60 | 446,90 | 448,45 | 1,05% | 159,00 |
| 30.06.2025 | 443,00 | 443,80 | 443,00 | 443,80 | 0,29% | 52,00 |
| 27.06.2025 | 442,50 | 442,50 | 442,50 | 442,50 | -0,37% | - |
| 26.06.2025 | 444,00 | 444,15 | 444,00 | 444,15 | -0,68% | 119,00 |
| 25.06.2025 | 459,45 | 459,45 | 447,20 | 447,20 | 0,01% | 43,00 |
| 24.06.2025 | 447,35 | 447,35 | 447,15 | 447,15 | 0,91% | 9,00 |
| 23.06.2025 | 438,35 | 444,65 | 438,35 | 443,10 | 0,62% | 62,00 |
| 20.06.2025 | 433,00 | 440,45 | 433,00 | 440,35 | 0,94% | 117,00 |
| 19.06.2025 | 436,25 | 436,25 | 436,25 | 436,25 | -0,25% | - |
| 18.06.2025 | 435,05 | 438,80 | 435,00 | 437,35 | 0,75% | 51,00 |
| 17.06.2025 | 437,55 | 437,55 | 434,10 | 434,10 | -1,30% | 31,00 |
| 16.06.2025 | 438,50 | 439,80 | 433,20 | 439,80 | 0,95% | 102,00 |
| 13.06.2025 | 432,95 | 435,65 | 432,95 | 435,65 | -0,67% | 37,00 |
| 12.06.2025 | 446,00 | 446,00 | 438,60 | 438,60 | -2,70% | 23,00 |
| 11.06.2025 | 447,90 | 452,30 | 446,50 | 450,75 | -0,03% | 75,00 |
| 10.06.2025 | 449,70 | 451,90 | 449,15 | 450,90 | 0,18% | 92,00 |
| 09.06.2025 | 454,30 | 454,30 | 449,50 | 450,10 | -1,23% | 27,00 |
| 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 |