488,950€
2,45%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 457,55 | 461,58 | 452,63 | 460,13 | 0,85% | 116,00 |
| 06.11.2024 | 462,70 | 476,85 | 445,60 | 456,25 | 1,80% | 806,00 |
| 05.11.2024 | 447,90 | 448,55 | 444,25 | 448,20 | 0,39% | - |
| 04.11.2024 | 446,02 | 447,02 | 441,70 | 446,48 | -0,20% | 105,00 |
| 01.11.2024 | 442,33 | 449,02 | 440,98 | 447,38 | 1,47% | - |
| 31.10.2024 | 446,45 | 449,38 | 440,85 | 440,88 | -0,80% | 155,00 |
| 30.10.2024 | 451,38 | 452,48 | 444,40 | 444,42 | -1,91% | 200,00 |
| 29.10.2024 | 451,80 | 454,48 | 447,25 | 453,08 | 0,28% | - |
| 28.10.2024 | 456,65 | 457,60 | 447,80 | 451,83 | -0,59% | 40,00 |
| 25.10.2024 | 456,45 | 461,05 | 452,80 | 454,52 | -0,16% | - |
| 24.10.2024 | 473,65 | 476,48 | 452,83 | 455,25 | -3,88% | 325,00 |
| 23.10.2024 | 474,20 | 478,30 | 472,98 | 473,63 | -0,38% | 20,00 |
| 22.10.2024 | 482,83 | 484,88 | 472,92 | 475,42 | -1,72% | 402,00 |
| 21.10.2024 | 484,13 | 485,02 | 479,05 | 483,75 | 0,17% | - |
| 18.10.2024 | 478,60 | 484,17 | 477,10 | 482,92 | 0,79% | 122,00 |
| 17.10.2024 | 487,13 | 492,58 | 476,13 | 479,15 | -1,66% | 200,00 |
| 16.10.2024 | 485,13 | 487,73 | 479,73 | 487,23 | 0,34% | 10,00 |
| 15.10.2024 | 484,98 | 489,10 | 483,70 | 485,55 | 0,36% | 14,00 |
| 14.10.2024 | 478,55 | 484,67 | 477,48 | 483,80 | 1,35% | 100,00 |
| 11.10.2024 | 471,63 | 477,83 | 470,20 | 477,38 | 1,30% | - |
| 10.10.2024 | 476,58 | 477,52 | 470,77 | 471,25 | -1,14% | 26,00 |
| 09.10.2024 | 472,65 | 478,85 | 471,80 | 476,70 | 0,94% | 99,00 |
| 08.10.2024 | 461,85 | 473,25 | 460,25 | 472,25 | 2,35% | - |
| 07.10.2024 | 467,50 | 469,02 | 460,42 | 461,40 | -1,15% | 40,00 |
| 04.10.2024 | 468,15 | 473,08 | 463,90 | 466,75 | 0,00% | - |
| 03.10.2024 | 466,13 | 468,88 | 464,38 | 466,75 | 0,21% | - |
| 02.10.2024 | 459,95 | 467,52 | 459,88 | 465,77 | 0,64% | - |
| 01.10.2024 | 463,60 | 467,17 | 462,15 | 462,80 | -0,26% | - |
| 30.09.2024 | 459,85 | 464,83 | 455,85 | 464,00 | 1,06% | 31,00 |
| 27.09.2024 | 458,33 | 462,23 | 456,25 | 459,13 | 0,78% | 2.250,00 |
| 26.09.2024 | 463,35 | 465,65 | 455,55 | 455,55 | -1,51% | 9,00 |
| 25.09.2024 | 461,88 | 465,05 | 461,05 | 462,52 | -0,26% | 84,00 |
| 24.09.2024 | 467,75 | 470,17 | 460,33 | 463,73 | -1,09% | - |
| 23.09.2024 | 469,83 | 473,25 | 466,00 | 468,85 | -0,03% | - |
| 20.09.2024 | 470,55 | 471,23 | 466,90 | 469,00 | -0,16% | - |
| 19.09.2024 | 469,80 | 473,50 | 468,23 | 469,77 | 0,39% | - |
| 18.09.2024 | 470,50 | 471,25 | 462,88 | 467,95 | -0,45% | - |
| 17.09.2024 | 474,08 | 476,92 | 465,73 | 470,08 | -0,83% | 138,00 |
| 16.09.2024 | 469,70 | 474,48 | 466,50 | 474,02 | 0,99% | 15,00 |
| 13.09.2024 | 469,45 | 472,50 | 467,33 | 469,40 | -0,09% | 200,00 |
| 12.09.2024 | 469,30 | 470,65 | 463,63 | 469,80 | 0,36% | - |
| 11.09.2024 | 470,38 | 471,05 | 458,20 | 468,13 | -0,72% | 100,00 |
| 10.09.2024 | 466,50 | 472,88 | 465,48 | 471,50 | 0,90% | 4,00 |
| 09.09.2024 | 463,30 | 470,25 | 462,42 | 467,30 | 1,49% | - |
| 06.09.2024 | 466,02 | 470,10 | 460,33 | 460,45 | -1,11% | 15,00 |
| 05.09.2024 | 463,88 | 468,13 | 462,45 | 465,60 | 0,53% | 32,00 |
| 04.09.2024 | 460,50 | 464,27 | 459,88 | 463,15 | 0,13% | - |
| 03.09.2024 | 462,67 | 467,52 | 459,40 | 462,55 | -0,05% | 324,00 |
| 02.09.2024 | 466,25 | 466,27 | 462,58 | 462,77 | -0,33% | 20,00 |
| 30.08.2024 | 459,20 | 465,00 | 458,77 | 464,30 | 1,33% | - |
| 29.08.2024 | 455,67 | 461,60 | 454,85 | 458,20 | 0,79% | 68,00 |
| 28.08.2024 | 453,73 | 459,35 | 450,83 | 454,60 | 0,59% | 10,00 |
| 27.08.2024 | 449,25 | 453,05 | 448,10 | 451,92 | 0,41% | - |
| 26.08.2024 | 448,63 | 452,95 | 447,55 | 450,10 | 0,60% | - |
| 23.08.2024 | 450,00 | 451,38 | 445,63 | 447,42 | -0,40% | 6,00 |
| 22.08.2024 | 447,80 | 450,75 | 446,70 | 449,20 | 0,40% | - |
| 21.08.2024 | 448,20 | 449,42 | 438,75 | 447,40 | -0,01% | - |
| 20.08.2024 | 447,65 | 449,88 | 446,17 | 447,42 | 0,02% | - |
| 19.08.2024 | 446,70 | 448,23 | 444,02 | 447,35 | 0,45% | 6,00 |
| 16.08.2024 | 449,83 | 450,23 | 444,55 | 445,33 | -0,86% | 31,00 |
| 15.08.2024 | 448,13 | 453,80 | 447,73 | 449,17 | 0,40% | 100,00 |
| 14.08.2024 | 446,10 | 447,90 | 442,10 | 447,40 | 0,45% | - |
| 13.08.2024 | 443,77 | 447,90 | 442,30 | 445,40 | 0,47% | - |
| 12.08.2024 | 448,45 | 450,50 | 442,30 | 443,30 | -0,94% | 112,00 |
| 09.08.2024 | 446,17 | 448,83 | 445,05 | 447,50 | 0,24% | - |
| 08.08.2024 | 436,67 | 447,05 | 435,40 | 446,42 | 1,91% | - |
| 07.08.2024 | 442,33 | 448,25 | 437,15 | 438,05 | -0,11% | - |
| 06.08.2024 | 435,42 | 445,75 | 431,88 | 438,55 | 1,86% | 71,00 |
| 05.08.2024 | 441,30 | 443,42 | 425,95 | 430,55 | -3,30% | 33,00 |
| 02.08.2024 | 451,90 | 453,27 | 439,90 | 445,25 | -2,03% | - |
| 01.08.2024 | 448,52 | 455,17 | 447,98 | 454,48 | 1,50% | 80,00 |
| 31.07.2024 | 452,27 | 456,42 | 444,33 | 447,77 | -0,91% | 5,00 |
| 30.07.2024 | 454,05 | 473,00 | 444,58 | 451,90 | -0,14% | - |
| 29.07.2024 | 452,73 | 456,30 | 451,13 | 452,52 | 0,32% | 50,00 |
| 26.07.2024 | 446,70 | 453,70 | 446,30 | 451,08 | 1,20% | - |
| 25.07.2024 | 444,65 | 452,67 | 436,52 | 445,73 | 0,32% | - |
| 24.07.2024 | 455,88 | 458,83 | 442,98 | 444,33 | -2,71% | 133,00 |
| 23.07.2024 | 448,23 | 459,38 | 446,98 | 456,73 | 2,02% | 123,00 |
| 22.07.2024 | 442,13 | 448,35 | 441,45 | 447,70 | 1,48% | - |
| 19.07.2024 | 445,52 | 446,05 | 440,50 | 441,15 | -0,80% | - |
| 18.07.2024 | 449,80 | 450,63 | 444,33 | 444,73 | -0,70% | - |
| 17.07.2024 | 447,90 | 448,00 | 443,20 | 447,88 | -0,09% | 62,00 |
| 16.07.2024 | 443,80 | 448,35 | 443,00 | 448,27 | 1,26% | 100,00 |
| 15.07.2024 | 440,00 | 443,85 | 437,30 | 442,70 | 0,96% | 12,00 |
| 12.07.2024 | 435,85 | 441,10 | 435,13 | 438,48 | 0,67% | 3,00 |
| 11.07.2024 | 430,90 | 435,63 | 428,25 | 435,55 | 1,20% | - |
| 10.07.2024 | 426,10 | 430,38 | 423,48 | 430,38 | 1,12% | 21,00 |
| 09.07.2024 | 421,70 | 426,85 | 421,23 | 425,63 | 1,05% | 6,00 |
| 08.07.2024 | 418,83 | 422,33 | 417,98 | 421,20 | 0,75% | - |
| 05.07.2024 | 415,50 | 419,00 | 414,25 | 418,05 | 0,56% | - |