445,250€
-5,95%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 461,42 | 461,63 | 443,23 | 443,73 | -6,32% | 92,00 |
| 02.04.2025 | 472,98 | 474,27 | 467,40 | 473,65 | 0,05% | 57,00 |
| 01.04.2025 | 468,88 | 474,40 | 465,55 | 473,42 | 0,74% | 74,00 |
| 31.03.2025 | 463,98 | 472,05 | 459,80 | 469,95 | 2,39% | 53,00 |
| 28.03.2025 | 470,80 | 473,33 | 458,98 | 458,98 | -1,82% | 42,00 |
| 27.03.2025 | 471,80 | 474,48 | 464,77 | 467,48 | -0,94% | 49,00 |
| 26.03.2025 | 476,73 | 487,33 | 468,95 | 471,90 | 0,12% | 99,00 |
| 25.03.2025 | 466,27 | 477,05 | 466,02 | 471,35 | 1,02% | 110,00 |
| 24.03.2025 | 463,73 | 470,55 | 462,70 | 466,58 | 1,71% | 145,00 |
| 21.03.2025 | 458,83 | 463,25 | 453,88 | 458,73 | 0,58% | 782,00 |
| 20.03.2025 | 456,65 | 460,77 | 452,55 | 456,10 | 1,87% | 155,00 |
| 19.03.2025 | 448,98 | 456,60 | 447,63 | 447,73 | -1,35% | 23,00 |
| 18.03.2025 | 452,75 | 457,05 | 443,58 | 453,85 | 0,15% | 87,00 |
| 17.03.2025 | 445,25 | 460,38 | 444,45 | 453,15 | 0,66% | 38,00 |
| 14.03.2025 | 443,60 | 450,17 | 439,40 | 450,17 | 1,99% | 23,00 |
| 13.03.2025 | 439,65 | 447,63 | 437,45 | 441,40 | 0,84% | 100,00 |
| 12.03.2025 | 441,15 | 447,60 | 434,58 | 437,73 | -0,95% | 94,00 |
| 11.03.2025 | 450,30 | 451,10 | 439,02 | 441,92 | -2,19% | 49,00 |
| 10.03.2025 | 459,50 | 460,42 | 445,73 | 451,83 | -1,37% | 167,00 |
| 07.03.2025 | 475,10 | 478,38 | 449,35 | 458,10 | -3,92% | 148,00 |
| 06.03.2025 | 483,95 | 485,23 | 472,80 | 476,80 | -1,60% | 9,00 |
| 05.03.2025 | 488,73 | 489,15 | 478,73 | 484,58 | -0,52% | 96,00 |
| 04.03.2025 | 506,10 | 506,10 | 485,23 | 487,13 | -3,49% | 42,00 |
| 03.03.2025 | 513,55 | 514,75 | 503,60 | 504,75 | -1,91% | 98,00 |
| 28.02.2025 | 506,75 | 514,75 | 505,05 | 514,60 | 1,91% | 64,00 |
| 27.02.2025 | 506,30 | 514,05 | 502,40 | 504,95 | 0,07% | 65,00 |
| 26.02.2025 | 509,65 | 511,15 | 504,05 | 504,60 | -0,56% | 31,00 |
| 25.02.2025 | 510,45 | 512,65 | 503,80 | 507,45 | -0,43% | 47,00 |
| 24.02.2025 | 511,35 | 513,80 | 507,40 | 509,65 | -0,05% | 24,00 |
| 21.02.2025 | 511,45 | 514,25 | 507,50 | 509,90 | 0,02% | 36,00 |
| 20.02.2025 | 520,10 | 522,80 | 507,40 | 509,80 | -2,04% | 83,00 |
| 19.02.2025 | 520,60 | 522,75 | 516,75 | 520,40 | -0,01% | 73,00 |
| 18.02.2025 | 520,70 | 524,70 | 513,75 | 520,45 | 0,38% | 140,00 |
| 17.02.2025 | 513,95 | 519,25 | 513,95 | 518,50 | 0,81% | 106,00 |
| 14.02.2025 | 519,25 | 520,75 | 513,50 | 514,35 | -0,75% | 54,00 |
| 13.02.2025 | 510,50 | 519,30 | 509,95 | 518,25 | 1,36% | 55,00 |
| 12.02.2025 | 522,85 | 522,85 | 507,05 | 511,30 | -2,03% | 61,00 |
| 11.02.2025 | 499,02 | 535,15 | 498,90 | 521,90 | 4,43% | 57,00 |
| 10.02.2025 | 505,55 | 507,85 | 498,13 | 499,77 | -0,55% | 33,00 |
| 07.02.2025 | 500,90 | 504,70 | 498,77 | 502,55 | 0,62% | 163,00 |
| 06.02.2025 | 496,65 | 503,05 | 495,85 | 499,45 | 1,07% | 41,00 |
| 05.02.2025 | 494,23 | 496,83 | 489,45 | 494,15 | -0,08% | 114,00 |
| 04.02.2025 | 502,50 | 503,02 | 486,40 | 494,52 | -1,71% | 12,00 |
| 03.02.2025 | 502,55 | 506,40 | 498,23 | 503,15 | 0,11% | 187,00 |
| 31.01.2025 | 504,85 | 509,30 | 501,45 | 502,60 | -0,06% | 72,00 |
| 30.01.2025 | 497,52 | 505,65 | 495,05 | 502,90 | 1,36% | 11,00 |
| 29.01.2025 | 498,75 | 502,13 | 495,27 | 496,15 | -0,55% | 38,00 |
| 28.01.2025 | 496,67 | 504,20 | 495,27 | 498,88 | 0,45% | 37,00 |
| 27.01.2025 | 488,17 | 498,42 | 481,95 | 496,63 | 1,47% | 283,00 |
| 24.01.2025 | 490,88 | 493,40 | 487,23 | 489,42 | -0,71% | 68,00 |
| 23.01.2025 | 491,88 | 493,60 | 486,77 | 492,92 | 0,45% | 44,00 |
| 22.01.2025 | 491,05 | 491,58 | 485,85 | 490,70 | 0,28% | 53,00 |
| 21.01.2025 | 486,02 | 489,92 | 484,25 | 489,35 | -0,43% | 56,00 |
| 20.01.2025 | 488,02 | 492,40 | 484,65 | 491,48 | 0,64% | 44,00 |
| 17.01.2025 | 490,63 | 495,92 | 486,73 | 488,35 | -0,43% | 22,00 |
| 16.01.2025 | 484,10 | 491,45 | 481,05 | 490,48 | 1,67% | 37,00 |
| 15.01.2025 | 471,65 | 484,40 | 470,40 | 482,42 | 2,60% | 37,00 |
| 14.01.2025 | 473,38 | 474,08 | 467,98 | 470,20 | -0,44% | 72,00 |
| 13.01.2025 | 472,90 | 474,15 | 468,65 | 472,30 | 0,23% | 95,00 |
| 10.01.2025 | 481,48 | 482,75 | 469,52 | 471,20 | -2,00% | 51,00 |
| 09.01.2025 | 480,85 | 482,25 | 480,45 | 480,80 | 0,05% | 38,00 |
| 08.01.2025 | 476,45 | 480,80 | 474,48 | 480,55 | 1,18% | 52,00 |
| 07.01.2025 | 474,02 | 479,55 | 472,23 | 474,95 | -0,15% | 663,00 |
| 06.01.2025 | 484,55 | 486,45 | 474,30 | 475,65 | -1,87% | 22,00 |
| 03.01.2025 | 483,42 | 488,55 | 482,02 | 484,70 | 0,37% | 29,00 |
| 02.01.2025 | 481,90 | 489,17 | 480,33 | 482,92 | 1,26% | 17,00 |
| 30.12.2024 | 481,23 | 483,50 | 476,48 | 476,90 | -0,92% | 78,00 |
| 27.12.2024 | 485,00 | 485,67 | 479,35 | 481,35 | 0,54% | 14,00 |
| 23.12.2024 | 473,40 | 479,67 | 469,63 | 478,75 | 1,56% | 1,00 |
| 20.12.2024 | 469,42 | 474,23 | 465,90 | 471,40 | 0,46% | 17,00 |
| 19.12.2024 | 473,63 | 476,85 | 468,65 | 469,23 | -0,72% | 151,00 |
| 18.12.2024 | 477,13 | 483,00 | 472,65 | 472,65 | -0,91% | 112,00 |
| 17.12.2024 | 478,08 | 480,10 | 474,23 | 476,98 | -0,33% | 58,00 |
| 16.12.2024 | 482,20 | 486,83 | 477,95 | 478,55 | -0,65% | 74,00 |
| 13.12.2024 | 490,45 | 491,58 | 480,15 | 481,70 | -1,71% | 127,00 |
| 12.12.2024 | 491,25 | 495,00 | 486,48 | 490,08 | -0,40% | 158,00 |
| 11.12.2024 | 487,50 | 495,02 | 484,63 | 492,05 | 1,15% | 46,00 |
| 10.12.2024 | 486,15 | 489,85 | 483,70 | 486,48 | -0,04% | 25,00 |
| 09.12.2024 | 489,55 | 491,42 | 482,15 | 486,65 | -0,50% | 34,00 |
| 06.12.2024 | 486,58 | 493,42 | 484,35 | 489,08 | 0,76% | 20,00 |
| 05.12.2024 | 494,75 | 495,38 | 484,20 | 485,40 | -1,92% | 66,00 |
| 04.12.2024 | 494,58 | 503,10 | 493,30 | 494,90 | 0,37% | 16,00 |
| 03.12.2024 | 498,05 | 500,55 | 492,40 | 493,08 | -0,99% | 200,00 |
| 02.12.2024 | 496,52 | 498,95 | 494,27 | 498,02 | 0,44% | - |
| 29.11.2024 | 493,42 | 499,23 | 489,38 | 495,85 | 0,26% | 23,00 |
| 28.11.2024 | 494,38 | 497,73 | 493,90 | 494,55 | -0,07% | 74,00 |
| 27.11.2024 | 499,35 | 499,58 | 491,52 | 494,90 | -0,62% | 40,00 |
| 26.11.2024 | 497,83 | 500,15 | 491,63 | 498,00 | 0,40% | - |
| 25.11.2024 | 493,65 | 497,13 | 489,40 | 496,02 | 0,40% | - |
| 22.11.2024 | 487,45 | 497,52 | 486,48 | 494,02 | 1,22% | 22,00 |
| 21.11.2024 | 478,38 | 490,02 | 476,63 | 488,08 | 2,21% | 30,00 |
| 20.11.2024 | 475,60 | 480,35 | 471,10 | 477,52 | 0,73% | - |
| 19.11.2024 | 475,25 | 478,08 | 471,40 | 474,08 | -0,20% | 25,00 |
| 18.11.2024 | 479,73 | 480,05 | 471,80 | 475,02 | -0,64% | 21,00 |
| 15.11.2024 | 482,02 | 484,48 | 476,38 | 478,08 | -1,51% | - |
| 14.11.2024 | 483,33 | 488,05 | 483,13 | 485,42 | 0,50% | 50,00 |
| 13.11.2024 | 474,20 | 487,95 | 471,90 | 483,00 | 1,90% | - |
| 12.11.2024 | 477,52 | 480,77 | 473,88 | 474,00 | -0,46% | 41,00 |
| 11.11.2024 | 470,55 | 478,95 | 470,55 | 476,17 | 1,50% | 144,00 |
| 08.11.2024 | 462,27 | 472,63 | 461,02 | 469,13 | 1,96% | 300,00 |