418,800€
1,15%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 411,63 | 420,65 | 411,00 | 418,80 | 1,15% | 62,00 |
| 13.10.2025 | 422,25 | 425,50 | 407,10 | 414,05 | -1,04% | 86,00 |
| 10.10.2025 | 422,23 | 427,85 | 417,45 | 418,40 | 0,30% | 300,00 |
| 09.10.2025 | 413,83 | 425,35 | 413,83 | 417,15 | 0,76% | 154,00 |
| 08.10.2025 | 413,63 | 417,70 | 410,35 | 414,00 | 0,40% | 90,00 |
| 07.10.2025 | 409,02 | 416,33 | 408,33 | 412,35 | 0,98% | 73,00 |
| 06.10.2025 | 411,38 | 414,90 | 405,35 | 408,35 | 0,17% | 32,00 |
| 03.10.2025 | 408,25 | 410,98 | 404,60 | 407,65 | 0,46% | 96,00 |
| 02.10.2025 | 411,58 | 414,23 | 404,70 | 405,80 | -1,27% | 68,00 |
| 01.10.2025 | 412,27 | 417,13 | 409,08 | 411,00 | -0,65% | 45,00 |
| 30.09.2025 | 418,67 | 421,67 | 411,90 | 413,70 | -1,12% | 64,00 |
| 29.09.2025 | 417,80 | 421,05 | 415,15 | 418,40 | 0,28% | 162,00 |
| 26.09.2025 | 416,17 | 420,58 | 414,48 | 417,25 | 0,31% | 72,00 |
| 25.09.2025 | 418,30 | 421,42 | 413,67 | 415,95 | -0,02% | 171,00 |
| 24.09.2025 | 421,98 | 426,10 | 414,58 | 416,05 | -0,88% | 67,00 |
| 23.09.2025 | 429,08 | 432,35 | 417,95 | 419,75 | -2,17% | 62,00 |
| 22.09.2025 | 432,40 | 437,30 | 428,15 | 429,05 | -0,38% | 115,00 |
| 19.09.2025 | 432,15 | 438,88 | 427,15 | 430,70 | -6,53% | 62,00 |
| 18.09.2025 | 462,88 | 464,38 | 426,90 | 460,80 | 0,42% | 95,00 |
| 17.09.2025 | 456,40 | 462,23 | 455,65 | 458,85 | -1,12% | 20,00 |
| 16.09.2025 | 462,45 | 464,05 | 454,05 | 464,05 | 0,47% | 7,00 |
| 15.09.2025 | 465,13 | 465,98 | 461,50 | 461,90 | -0,90% | 560,00 |
| 12.09.2025 | 469,85 | 471,77 | 462,85 | 466,10 | -0,67% | 9,00 |
| 11.09.2025 | 462,17 | 470,38 | 461,17 | 469,25 | 1,65% | 54,00 |
| 10.09.2025 | 468,90 | 472,88 | 459,65 | 461,65 | -1,11% | 39,00 |
| 09.09.2025 | 465,05 | 468,83 | 462,60 | 466,85 | 1,09% | 86,00 |
| 08.09.2025 | 460,35 | 464,95 | 455,73 | 461,80 | 0,85% | 200,00 |
| 05.09.2025 | 463,85 | 465,50 | 453,55 | 457,90 | -1,23% | 51,00 |
| 04.09.2025 | 461,92 | 466,75 | 461,50 | 463,63 | 0,74% | - |
| 03.09.2025 | 463,85 | 465,20 | 459,40 | 460,20 | -0,42% | 39,00 |
| 02.09.2025 | 470,27 | 472,20 | 461,50 | 462,15 | -1,41% | 13,00 |
| 01.09.2025 | 468,08 | 470,40 | 467,27 | 468,75 | -0,42% | 46,00 |
| 29.08.2025 | 469,95 | 472,05 | 467,52 | 470,75 | 0,41% | 16,00 |
| 28.08.2025 | 472,60 | 476,52 | 467,52 | 468,85 | -0,82% | 29,00 |
| 27.08.2025 | 475,65 | 479,17 | 472,48 | 472,75 | 0,31% | 41,00 |
| 26.08.2025 | 473,52 | 474,67 | 468,92 | 471,30 | -0,76% | 69,00 |
| 25.08.2025 | 474,50 | 476,88 | 470,60 | 474,92 | 0,02% | 105,00 |
| 22.08.2025 | 476,92 | 479,92 | 473,40 | 474,85 | -0,28% | 85,00 |
| 21.08.2025 | 478,10 | 479,45 | 472,80 | 476,20 | -0,41% | 9,00 |
| 20.08.2025 | 475,33 | 481,58 | 473,30 | 478,17 | 0,45% | 51,00 |
| 19.08.2025 | 474,00 | 479,60 | 472,20 | 476,02 | 0,80% | 6,00 |
| 18.08.2025 | 475,98 | 477,77 | 470,92 | 472,25 | -0,68% | 39,00 |
| 15.08.2025 | 485,58 | 487,67 | 474,40 | 475,48 | -1,79% | 186,00 |
| 14.08.2025 | 480,40 | 488,23 | 478,75 | 484,13 | 0,66% | 45,00 |
| 13.08.2025 | 478,67 | 483,60 | 476,20 | 480,95 | 0,44% | 67,00 |
| 12.08.2025 | 479,15 | 481,48 | 474,88 | 478,85 | -0,09% | 49,00 |
| 11.08.2025 | 477,23 | 482,05 | 477,10 | 479,27 | 0,40% | 63,00 |
| 08.08.2025 | 480,63 | 482,00 | 475,88 | 477,35 | -0,46% | 17,00 |
| 07.08.2025 | 483,05 | 486,80 | 477,77 | 479,58 | -0,59% | 142,00 |
| 06.08.2025 | 488,10 | 489,05 | 474,73 | 482,40 | -0,83% | 98,00 |
| 05.08.2025 | 488,73 | 490,98 | 481,65 | 486,42 | -0,01% | 89,00 |
| 04.08.2025 | 472,67 | 486,58 | 472,50 | 486,48 | 3,19% | 113,00 |
| 01.08.2025 | 480,17 | 480,75 | 467,75 | 471,45 | -2,39% | 11,00 |
| 31.07.2025 | 465,30 | 490,13 | 461,70 | 482,98 | 4,11% | 176,00 |
| 30.07.2025 | 460,48 | 466,15 | 459,42 | 463,90 | 0,94% | 54,00 |
| 29.07.2025 | 458,92 | 464,58 | 458,83 | 459,60 | 0,44% | 76,00 |
| 28.07.2025 | 458,20 | 461,25 | 455,60 | 457,60 | 0,43% | 119,00 |
| 25.07.2025 | 452,33 | 457,38 | 451,85 | 455,63 | 0,90% | 102,00 |
| 24.07.2025 | 446,80 | 454,55 | 442,60 | 451,55 | 1,12% | 29,00 |
| 23.07.2025 | 442,67 | 447,75 | 439,63 | 446,55 | 1,32% | 132,00 |
| 22.07.2025 | 446,75 | 449,40 | 437,73 | 440,73 | -1,35% | 125,00 |
| 21.07.2025 | 452,50 | 453,35 | 446,70 | 446,75 | -1,00% | 72,00 |
| 18.07.2025 | 453,90 | 454,23 | 447,13 | 451,25 | -0,41% | 53,00 |
| 17.07.2025 | 451,48 | 455,42 | 449,35 | 453,10 | 0,53% | 44,00 |
| 16.07.2025 | 449,67 | 453,58 | 442,15 | 450,70 | 0,06% | 51,00 |
| 15.07.2025 | 454,90 | 456,25 | 450,42 | 450,42 | -0,87% | 28,00 |
| 14.07.2025 | 449,48 | 455,83 | 448,80 | 454,40 | 0,79% | 43,00 |
| 11.07.2025 | 452,65 | 452,77 | 449,05 | 450,83 | -0,49% | 25,00 |
| 10.07.2025 | 450,33 | 456,45 | 449,33 | 453,05 | 0,39% | 48,00 |
| 09.07.2025 | 449,10 | 452,17 | 438,08 | 451,30 | 0,52% | 43,00 |
| 08.07.2025 | 452,02 | 454,85 | 447,63 | 448,95 | -0,75% | 16,00 |
| 07.07.2025 | 450,77 | 454,33 | 448,70 | 452,35 | 0,64% | 112,00 |
| 04.07.2025 | 448,17 | 449,70 | 447,55 | 449,48 | -0,24% | 13,00 |
| 03.07.2025 | 445,92 | 451,02 | 445,20 | 450,55 | 1,18% | 112,00 |
| 02.07.2025 | 449,70 | 451,73 | 442,55 | 445,30 | -0,79% | - |
| 01.07.2025 | 446,92 | 449,73 | 437,50 | 448,85 | 0,29% | 48,00 |
| 30.06.2025 | 445,45 | 448,27 | 440,38 | 447,55 | 1,19% | 74,00 |
| 27.06.2025 | 441,48 | 443,60 | 438,88 | 442,30 | -0,57% | 30,00 |
| 26.06.2025 | 446,80 | 447,40 | 439,08 | 444,85 | -0,47% | 37,00 |
| 25.06.2025 | 451,38 | 452,30 | 444,63 | 446,95 | -0,76% | 58,00 |
| 24.06.2025 | 446,70 | 451,33 | 443,95 | 450,38 | 1,32% | 55,00 |
| 23.06.2025 | 437,48 | 445,35 | 437,30 | 444,52 | 1,53% | 152,00 |
| 20.06.2025 | 436,25 | 442,80 | 434,70 | 437,83 | 0,45% | 99,00 |
| 19.06.2025 | 436,88 | 437,00 | 434,20 | 435,85 | -0,52% | - |
| 18.06.2025 | 436,15 | 440,67 | 434,42 | 438,13 | 0,41% | 24,00 |
| 17.06.2025 | 435,52 | 437,60 | 433,70 | 436,35 | -0,15% | 238,00 |
| 16.06.2025 | 435,38 | 440,52 | 434,92 | 437,00 | 0,63% | 52,00 |
| 13.06.2025 | 432,95 | 437,73 | 431,90 | 434,25 | -0,61% | 86,00 |
| 12.06.2025 | 444,50 | 446,52 | 428,27 | 436,90 | -2,42% | 50,00 |
| 11.06.2025 | 448,90 | 453,65 | 445,73 | 447,73 | -0,48% | 92,00 |
| 10.06.2025 | 450,90 | 454,38 | 447,33 | 449,88 | -0,25% | 70,00 |
| 09.06.2025 | 454,35 | 455,92 | 447,13 | 451,00 | -1,06% | - |
| 06.06.2025 | 452,42 | 458,40 | 450,90 | 455,83 | 1,05% | 41,00 |
| 05.06.2025 | 450,23 | 452,45 | 446,40 | 451,08 | 0,14% | 38,00 |
| 04.06.2025 | 451,08 | 452,65 | 447,73 | 450,45 | -0,07% | 63,00 |
| 03.06.2025 | 448,98 | 451,80 | 444,75 | 450,77 | 0,46% | 348,00 |
| 02.06.2025 | 448,77 | 448,95 | 439,27 | 448,70 | -0,63% | 30,00 |
| 30.05.2025 | 453,58 | 455,05 | 448,90 | 451,55 | -0,12% | 43,00 |
| 29.05.2025 | 461,65 | 461,77 | 448,42 | 452,10 | -0,22% | 8,00 |
| 28.05.2025 | 455,90 | 457,55 | 452,48 | 453,10 | -0,67% | 55,00 |