444,575€
-0,61%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 447,00 | 447,55 | 444,60 | 446,20 | -0,25% | 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 |
| 01.08.2024 | 451,15 | 455,05 | 451,15 | 451,90 | 0,68% | 14,00 |
| 31.07.2024 | 450,85 | 458,75 | 446,70 | 448,85 | -0,21% | 63,00 |
| 30.07.2024 | 457,90 | 457,90 | 449,80 | 449,80 | -0,83% | 16,00 |
| 29.07.2024 | 454,45 | 456,40 | 453,55 | 453,55 | 0,47% | 9,00 |
| 26.07.2024 | 448,90 | 452,35 | 446,35 | 451,45 | 0,12% | 173,00 |
| 25.07.2024 | 445,00 | 450,90 | 441,45 | 450,90 | 0,45% | 35,00 |
| 24.07.2024 | 457,35 | 458,10 | 447,25 | 448,90 | -1,68% | 80,00 |
| 23.07.2024 | 447,90 | 456,55 | 447,90 | 456,55 | 2,11% | 44,00 |
| 22.07.2024 | 443,35 | 447,10 | 443,20 | 447,10 | 1,25% | 40,00 |
| 19.07.2024 | 444,75 | 444,75 | 441,60 | 441,60 | -1,48% | 1,00 |
| 18.07.2024 | 446,05 | 454,80 | 446,05 | 448,25 | 0,16% | 272,00 |
| 17.07.2024 | 446,50 | 447,55 | 445,55 | 447,55 | 0,40% | 18,00 |
| 16.07.2024 | 442,65 | 446,15 | 442,65 | 445,75 | 0,97% | 197,00 |
| 15.07.2024 | 441,25 | 441,45 | 439,35 | 441,45 | 0,59% | 5,00 |
| 12.07.2024 | 435,85 | 438,85 | 435,85 | 438,85 | 1,33% | 11,00 |
| 11.07.2024 | 433,35 | 433,60 | 433,05 | 433,10 | 1,79% | 19,00 |
| 10.07.2024 | 428,00 | 428,00 | 424,25 | 425,50 | 0,41% | 45,00 |
| 09.07.2024 | 424,90 | 424,90 | 423,55 | 423,75 | 0,65% | 74,00 |
| 08.07.2024 | 419,15 | 421,00 | 416,80 | 421,00 | 0,95% | 153,00 |
| 05.07.2024 | 414,45 | 417,05 | 414,45 | 417,05 | 0,28% | 3,00 |
| 04.07.2024 | 415,90 | 415,90 | 415,90 | 415,90 | -0,05% | - |
| 03.07.2024 | 419,75 | 419,95 | 416,10 | 416,10 | -0,57% | 82,00 |
| 02.07.2024 | 415,45 | 418,55 | 415,25 | 418,50 | 0,52% | 141,00 |
| 01.07.2024 | 415,15 | 416,35 | 415,15 | 416,35 | 0,57% | 29,00 |
| 28.06.2024 | 419,30 | 424,65 | 414,00 | 414,00 | -1,33% | 73,00 |
| 27.06.2024 | 416,05 | 419,60 | 416,05 | 419,60 | 0,49% | 2,00 |
| 26.06.2024 | 417,55 | 417,55 | 417,55 | 417,55 | 0,45% | - |
| 25.06.2024 | 417,15 | 417,85 | 414,85 | 415,70 | 0,10% | 239,00 |
| 24.06.2024 | 411,80 | 416,10 | 409,30 | 415,30 | 1,39% | 132,00 |
| 21.06.2024 | 405,35 | 409,65 | 405,35 | 409,60 | 0,70% | 54,00 |
| 20.06.2024 | 406,75 | 406,75 | 406,75 | 406,75 | -0,06% | - |
| 19.06.2024 | 407,00 | 407,00 | 407,00 | 407,00 | 0,84% | - |
| 18.06.2024 | 403,60 | 403,60 | 403,60 | 403,60 | 0,24% | - |