387,900€
-0,05%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 383,50 | 388,15 | 381,00 | 388,10 | 1,04% | 374,00 |
| 04.03.2026 | 382,40 | 384,60 | 382,40 | 384,10 | 0,43% | 173,00 |
| 03.03.2026 | 378,40 | 382,45 | 373,00 | 382,45 | 1,27% | 361,00 |
| 02.03.2026 | 371,90 | 377,65 | 368,35 | 377,65 | 1,37% | 220,00 |
| 27.02.2026 | 370,85 | 373,35 | 367,90 | 372,55 | 1,18% | 702,00 |
| 26.02.2026 | 362,55 | 371,15 | 360,45 | 368,20 | 2,76% | 391,00 |
| 25.02.2026 | 354,95 | 360,90 | 354,60 | 358,30 | 1,80% | 299,00 |
| 24.02.2026 | 347,00 | 353,85 | 341,50 | 351,95 | 0,69% | 266,00 |
| 23.02.2026 | 352,75 | 356,45 | 347,50 | 349,55 | -0,58% | 349,00 |
| 20.02.2026 | 357,40 | 357,40 | 349,70 | 351,60 | -0,16% | 613,00 |
| 19.02.2026 | 357,90 | 359,00 | 350,70 | 352,15 | -0,73% | 97,00 |
| 18.02.2026 | 342,70 | 356,60 | 342,70 | 354,75 | 1,10% | 732,00 |
| 17.02.2026 | 348,30 | 353,10 | 346,95 | 350,90 | -0,48% | 1.106,00 |
| 16.02.2026 | 350,95 | 354,30 | 347,45 | 352,60 | 3,05% | 479,00 |
| 13.02.2026 | 334,85 | 343,50 | 334,85 | 342,15 | 5,42% | 646,00 |
| 12.02.2026 | 333,50 | 333,50 | 323,05 | 324,55 | -3,67% | 698,00 |
| 11.02.2026 | 340,00 | 346,00 | 335,20 | 336,90 | -4,59% | 3.888,00 |
| 10.02.2026 | 379,05 | 379,05 | 304,05 | 353,10 | -4,79% | 1.873,00 |
| 09.02.2026 | 374,35 | 374,35 | 369,10 | 370,85 | -1,26% | 855,00 |
| 06.02.2026 | 385,20 | 390,95 | 374,65 | 375,60 | -4,52% | 397,00 |
| 05.02.2026 | 396,25 | 399,60 | 390,40 | 393,40 | 2,37% | 642,00 |
| 04.02.2026 | 400,00 | 401,10 | 380,25 | 384,30 | -4,98% | 2.486,00 |
| 03.02.2026 | 447,00 | 447,00 | 397,80 | 404,45 | -9,42% | 598,00 |
| 02.02.2026 | 445,35 | 448,15 | 441,80 | 446,50 | 0,93% | 267,00 |
| 30.01.2026 | 440,05 | 446,10 | 440,05 | 442,40 | 0,41% | 69,00 |
| 29.01.2026 | 441,35 | 444,35 | 438,20 | 440,60 | -0,43% | 424,00 |
| 28.01.2026 | 438,10 | 442,95 | 434,55 | 442,50 | 0,08% | 1.672,00 |
| 27.01.2026 | 450,65 | 450,70 | 442,15 | 442,15 | -2,19% | 96,00 |
| 26.01.2026 | 449,05 | 452,05 | 449,05 | 452,05 | -1,17% | 115,00 |
| 23.01.2026 | 461,75 | 461,75 | 456,45 | 457,40 | 0,21% | 60,00 |
| 22.01.2026 | 455,40 | 458,95 | 454,50 | 456,45 | 1,15% | 104,00 |
| 21.01.2026 | 447,30 | 451,25 | 447,25 | 451,25 | -1,41% | 155,00 |
| 20.01.2026 | 458,90 | 462,65 | 457,45 | 457,70 | -0,74% | 95,00 |
| 19.01.2026 | 458,20 | 464,10 | 458,20 | 461,10 | -2,14% | 257,00 |
| 16.01.2026 | 469,25 | 471,20 | 468,00 | 471,20 | -0,34% | 238,00 |
| 15.01.2026 | 468,95 | 475,00 | 468,65 | 472,80 | 1,38% | 134,00 |
| 14.01.2026 | 463,35 | 468,15 | 463,35 | 466,35 | 0,65% | 71,00 |
| 13.01.2026 | 467,70 | 467,70 | 463,35 | 463,35 | 0,03% | 16,00 |
| 12.01.2026 | 461,05 | 465,35 | 461,05 | 463,20 | -0,57% | 121,00 |
| 09.01.2026 | 466,10 | 469,50 | 459,70 | 465,85 | -0,45% | 155,00 |
| 08.01.2026 | 460,60 | 467,95 | 460,60 | 467,95 | 1,16% | 457,00 |
| 07.01.2026 | 461,65 | 464,65 | 460,80 | 462,60 | 0,26% | 280,00 |
| 06.01.2026 | 456,70 | 461,45 | 453,05 | 461,40 | 1,01% | 108,00 |
| 05.01.2026 | 435,80 | 456,80 | 435,80 | 456,80 | 4,20% | 211,00 |
| 02.01.2026 | 449,95 | 449,95 | 438,40 | 438,40 | -2,69% | 175,00 |
| 30.12.2025 | 451,50 | 451,75 | 450,50 | 450,50 | -0,18% | 28,00 |
| 29.12.2025 | 448,00 | 451,95 | 446,90 | 451,30 | 1,20% | 252,00 |
| 23.12.2025 | 443,95 | 447,50 | 442,15 | 445,95 | 0,45% | 114,00 |
| 22.12.2025 | 436,15 | 443,95 | 434,50 | 443,95 | 2,02% | 166,00 |
| 19.12.2025 | 432,75 | 435,15 | 430,90 | 435,15 | -0,42% | 537,00 |
| 18.12.2025 | 435,00 | 437,60 | 435,00 | 437,00 | 0,52% | 21,00 |
| 17.12.2025 | 425,20 | 435,55 | 425,20 | 434,75 | 2,32% | 358,00 |
| 16.12.2025 | 425,50 | 426,85 | 421,35 | 424,90 | -0,27% | 331,00 |
| 15.12.2025 | 429,25 | 429,25 | 424,20 | 426,05 | -0,50% | 212,00 |
| 12.12.2025 | 425,25 | 428,65 | 425,25 | 428,20 | 1,40% | 31,00 |
| 11.12.2025 | 419,15 | 423,20 | 419,15 | 422,30 | 0,76% | 78,00 |
| 10.12.2025 | 421,15 | 422,90 | 417,65 | 419,10 | -1,04% | 178,00 |
| 09.12.2025 | 423,80 | 424,60 | 422,10 | 423,50 | 0,07% | 157,00 |
| 08.12.2025 | 424,80 | 429,25 | 423,20 | 423,20 | -1,27% | 349,00 |
| 05.12.2025 | 429,70 | 430,25 | 424,50 | 428,65 | 0,46% | 99,00 |
| 04.12.2025 | 430,00 | 430,00 | 426,70 | 426,70 | -0,33% | 9,00 |
| 03.12.2025 | 420,80 | 428,10 | 420,80 | 428,10 | 0,73% | 55,00 |
| 02.12.2025 | 426,00 | 428,70 | 423,05 | 425,00 | -1,13% | 85,00 |
| 01.12.2025 | 429,30 | 429,85 | 428,55 | 429,85 | -0,12% | 39,00 |
| 28.11.2025 | 427,65 | 430,35 | 427,60 | 430,35 | 0,09% | 293,00 |
| 27.11.2025 | 433,20 | 433,20 | 418,00 | 429,95 | 0,26% | 135,00 |
| 26.11.2025 | 424,20 | 428,85 | 424,20 | 428,85 | 0,14% | 133,00 |
| 25.11.2025 | 424,35 | 428,25 | 421,70 | 428,25 | 0,32% | 86,00 |
| 24.11.2025 | 433,00 | 433,00 | 424,60 | 426,90 | -0,20% | 37,00 |
| 21.11.2025 | 426,75 | 428,70 | 425,95 | 427,75 | 0,18% | 169,00 |
| 20.11.2025 | 425,00 | 430,30 | 425,00 | 427,00 | 0,80% | 68,00 |
| 19.11.2025 | 419,95 | 424,25 | 419,95 | 423,60 | 0,01% | 91,00 |
| 18.11.2025 | 421,65 | 423,55 | 417,10 | 423,55 | 0,05% | 64,00 |
| 17.11.2025 | 427,70 | 429,80 | 422,25 | 423,35 | -2,12% | 163,00 |
| 14.11.2025 | 429,25 | 433,80 | 429,25 | 432,50 | -0,38% | 152,00 |
| 13.11.2025 | 427,30 | 434,15 | 425,90 | 434,15 | 1,11% | 103,00 |
| 12.11.2025 | 430,95 | 432,60 | 429,40 | 429,40 | 0,07% | 82,00 |
| 11.11.2025 | 426,85 | 429,10 | 426,85 | 429,10 | 1,43% | 55,00 |
| 10.11.2025 | 431,30 | 431,30 | 423,05 | 423,05 | 0,34% | 35,00 |
| 07.11.2025 | 425,25 | 427,70 | 421,60 | 421,60 | -1,31% | 99,00 |
| 06.11.2025 | 432,60 | 433,55 | 426,60 | 427,20 | -1,83% | 42,00 |
| 05.11.2025 | 433,35 | 435,60 | 432,45 | 435,15 | 0,88% | 99,00 |
| 04.11.2025 | 427,00 | 435,20 | 425,25 | 431,35 | 1,41% | 171,00 |
| 03.11.2025 | 423,25 | 425,85 | 422,40 | 425,35 | 0,00% | 251,00 |
| 31.10.2025 | 425,15 | 429,95 | 422,35 | 425,35 | 0,79% | 281,00 |
| 30.10.2025 | 413,15 | 431,65 | 409,10 | 422,00 | 2,44% | 564,00 |
| 29.10.2025 | 424,05 | 424,05 | 410,15 | 411,95 | -3,08% | 122,00 |
| 28.10.2025 | 426,75 | 427,50 | 424,05 | 425,05 | -0,38% | 145,00 |
| 27.10.2025 | 424,10 | 426,85 | 423,45 | 426,65 | 1,28% | 156,00 |
| 24.10.2025 | 416,50 | 421,25 | 415,70 | 421,25 | 1,68% | 188,00 |
| 23.10.2025 | 415,05 | 415,70 | 413,50 | 414,30 | -0,43% | 339,00 |
| 22.10.2025 | 418,10 | 420,10 | 413,75 | 416,10 | 0,00% | 584,00 |
| 21.10.2025 | 410,50 | 416,45 | 408,20 | 416,10 | 2,10% | 404,00 |
| 20.10.2025 | 408,15 | 409,30 | 407,05 | 407,55 | 0,52% | 229,00 |
| 17.10.2025 | 403,50 | 407,45 | 399,40 | 405,45 | -0,80% | 301,00 |
| 16.10.2025 | 415,50 | 415,95 | 408,70 | 408,70 | -1,93% | 171,00 |
| 15.10.2025 | 419,85 | 421,90 | 416,75 | 416,75 | -0,14% | 220,00 |
| 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 |