370,650€
1,46%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 365,30 | 373,65 | 364,10 | 370,35 | 1,47% | - |
| 15.04.2026 | 361,50 | 368,70 | 360,30 | 365,00 | 1,16% | - |
| 14.04.2026 | 365,40 | 368,70 | 359,90 | 360,80 | -1,35% | - |
| 13.04.2026 | 352,95 | 365,75 | 352,60 | 365,75 | 3,29% | - |
| 10.04.2026 | 363,00 | 364,10 | 348,80 | 354,10 | -2,24% | 772,00 |
| 09.04.2026 | 374,00 | 375,15 | 355,55 | 362,20 | -3,30% | - |
| 08.04.2026 | 374,50 | 377,70 | 370,80 | 374,55 | 1,02% | 126,00 |
| 07.04.2026 | 375,95 | 377,85 | 369,35 | 370,75 | -0,81% | - |
| 02.04.2026 | 363,30 | 374,83 | 363,30 | 373,77 | 1,84% | 1.079,00 |
| 01.04.2026 | 368,65 | 370,42 | 358,42 | 367,02 | -0,26% | - |
| 31.03.2026 | 367,00 | 370,02 | 362,10 | 368,00 | 0,98% | - |
| 30.03.2026 | 352,50 | 365,40 | 351,92 | 364,42 | 3,38% | 200,00 |
| 27.03.2026 | 358,48 | 358,83 | 350,08 | 352,52 | -1,54% | - |
| 26.03.2026 | 352,10 | 359,70 | 350,77 | 358,05 | 1,31% | - |
| 25.03.2026 | 358,48 | 360,90 | 350,08 | 353,42 | -1,07% | 570,00 |
| 24.03.2026 | 371,33 | 372,02 | 354,90 | 357,25 | -3,26% | 292,00 |
| 23.03.2026 | 364,95 | 374,83 | 363,20 | 369,27 | 0,63% | 373,00 |
| 20.03.2026 | 367,70 | 370,17 | 365,02 | 366,98 | -0,03% | 667,00 |
| 19.03.2026 | 372,98 | 373,00 | 364,27 | 367,10 | -1,37% | - |
| 18.03.2026 | 377,13 | 378,02 | 370,25 | 372,20 | -0,86% | - |
| 17.03.2026 | 370,38 | 377,88 | 370,02 | 375,42 | 1,16% | 715,00 |
| 16.03.2026 | 374,38 | 374,38 | 367,27 | 371,13 | 0,34% | 2.396,00 |
| 13.03.2026 | 366,00 | 371,73 | 366,00 | 369,88 | 1,41% | 805,00 |
| 12.03.2026 | 369,05 | 371,92 | 363,30 | 364,75 | -1,60% | 714,00 |
| 11.03.2026 | 375,42 | 378,75 | 359,50 | 370,67 | -1,36% | 44,00 |
| 10.03.2026 | 383,60 | 385,83 | 371,75 | 375,80 | -1,74% | 1.800,00 |
| 09.03.2026 | 384,00 | 388,20 | 373,63 | 382,45 | -1,87% | 300,00 |
| 06.03.2026 | 388,10 | 391,45 | 383,13 | 389,75 | 0,28% | 130,00 |
| 05.03.2026 | 383,50 | 389,67 | 380,88 | 388,67 | 1,54% | 784,00 |
| 04.03.2026 | 381,10 | 386,95 | 380,05 | 382,77 | -0,01% | 264,00 |
| 03.03.2026 | 376,65 | 385,42 | 373,48 | 382,80 | 1,03% | 443,00 |
| 02.03.2026 | 370,95 | 380,00 | 368,88 | 378,90 | 1,31% | 184,00 |
| 27.02.2026 | 370,60 | 375,15 | 367,60 | 374,00 | 0,88% | 354,00 |
| 26.02.2026 | 358,85 | 372,23 | 358,10 | 370,75 | 3,30% | 756,00 |
| 25.02.2026 | 355,05 | 361,17 | 353,20 | 358,90 | 1,02% | 200,00 |
| 24.02.2026 | 350,10 | 356,20 | 340,75 | 355,27 | 3,49% | 990,00 |
| 23.02.2026 | 354,42 | 356,98 | 342,92 | 343,30 | -3,13% | 435,00 |
| 20.02.2026 | 355,42 | 357,13 | 349,55 | 354,40 | 0,05% | - |
| 19.02.2026 | 358,25 | 359,33 | 350,17 | 354,23 | -0,49% | 760,00 |
| 18.02.2026 | 347,52 | 357,52 | 347,50 | 355,98 | 2,94% | 468,00 |
| 17.02.2026 | 348,50 | 356,95 | 345,67 | 345,80 | -1,21% | 1.712,00 |
| 16.02.2026 | 349,60 | 354,33 | 347,30 | 350,05 | 1,45% | 2.103,00 |
| 13.02.2026 | 336,13 | 345,42 | 334,63 | 345,05 | 3,29% | 822,00 |
| 12.02.2026 | 333,88 | 336,88 | 321,73 | 334,05 | 1,35% | 2.000,00 |
| 11.02.2026 | 340,45 | 348,42 | 329,33 | 329,60 | -2,26% | 1.949,00 |
| 10.02.2026 | 378,17 | 379,70 | 302,27 | 337,23 | -9,59% | 1.782,00 |
| 09.02.2026 | 373,70 | 374,80 | 365,55 | 372,98 | 0,59% | 896,00 |
| 06.02.2026 | 384,83 | 390,33 | 369,40 | 370,80 | -3,45% | 413,00 |
| 05.02.2026 | 395,67 | 400,67 | 373,05 | 384,05 | -2,62% | 322,00 |
| 04.02.2026 | 399,25 | 411,50 | 379,83 | 394,40 | -0,23% | 910,00 |
| 03.02.2026 | 447,35 | 447,50 | 393,15 | 395,30 | -11,67% | 178,00 |
| 02.02.2026 | 439,38 | 449,63 | 439,38 | 447,52 | 0,48% | 396,00 |
| 30.01.2026 | 441,20 | 447,27 | 439,48 | 445,38 | 0,76% | 206,00 |
| 29.01.2026 | 441,40 | 444,50 | 437,17 | 442,02 | -0,02% | 480,00 |
| 28.01.2026 | 439,75 | 446,63 | 434,63 | 442,13 | 0,97% | 543,00 |
| 27.01.2026 | 451,92 | 452,60 | 436,48 | 437,88 | -2,79% | 206,00 |
| 26.01.2026 | 447,42 | 453,23 | 447,23 | 450,42 | -0,09% | 775,00 |
| 23.01.2026 | 459,02 | 461,25 | 449,27 | 450,85 | -1,90% | 174,00 |
| 22.01.2026 | 455,30 | 460,05 | 453,98 | 459,60 | 1,10% | 944,00 |
| 21.01.2026 | 442,00 | 456,13 | 440,90 | 454,60 | 2,66% | 1.628,00 |
| 20.01.2026 | 462,00 | 465,10 | 442,42 | 442,80 | -4,50% | 584,00 |
| 19.01.2026 | 463,52 | 469,75 | 460,30 | 463,67 | -1,56% | 1.021,00 |
| 16.01.2026 | 471,08 | 473,38 | 467,48 | 471,00 | 0,19% | 599,00 |
| 15.01.2026 | 468,05 | 476,13 | 467,42 | 470,13 | 0,42% | 635,00 |
| 14.01.2026 | 464,75 | 469,35 | 463,20 | 468,15 | 0,55% | 592,00 |
| 13.01.2026 | 466,63 | 467,58 | 460,45 | 465,60 | -0,25% | 3.430,00 |
| 12.01.2026 | 462,13 | 466,88 | 461,52 | 466,77 | 0,07% | 303,00 |
| 09.01.2026 | 465,83 | 470,40 | 460,48 | 466,45 | 0,47% | 330,00 |
| 08.01.2026 | 458,77 | 468,20 | 458,08 | 464,25 | 0,97% | 200,00 |
| 07.01.2026 | 460,83 | 464,67 | 459,70 | 459,80 | -0,44% | 375,00 |
| 06.01.2026 | 454,17 | 463,25 | 453,50 | 461,85 | 1,77% | 570,00 |
| 05.01.2026 | 439,00 | 458,67 | 436,55 | 453,80 | 3,86% | 2.969,00 |
| 02.01.2026 | 444,95 | 448,05 | 436,33 | 436,95 | -3,15% | 1.205,00 |
| 30.12.2025 | 450,00 | 451,17 | 449,60 | 451,15 | 0,13% | 20,00 |
| 29.12.2025 | 449,77 | 453,13 | 447,58 | 450,58 | 1,70% | 57,00 |
| 23.12.2025 | 442,50 | 447,35 | 441,55 | 443,05 | 1,14% | 13,00 |
| 22.12.2025 | 436,35 | 446,40 | 433,05 | 438,05 | 1,65% | 51,00 |
| 19.12.2025 | 432,60 | 437,75 | 429,40 | 430,95 | -1,69% | 29,00 |
| 18.12.2025 | 434,77 | 439,52 | 431,70 | 438,35 | 0,68% | 4,00 |
| 17.12.2025 | 427,20 | 436,48 | 423,60 | 435,40 | 2,11% | 92,00 |
| 16.12.2025 | 423,33 | 426,48 | 420,52 | 426,40 | 0,25% | 113,00 |
| 15.12.2025 | 428,27 | 429,52 | 424,25 | 425,33 | -0,79% | 52,00 |
| 12.12.2025 | 423,42 | 429,27 | 423,35 | 428,70 | 1,68% | 23,00 |
| 11.12.2025 | 418,23 | 424,98 | 417,30 | 421,60 | 0,64% | 103,00 |
| 10.12.2025 | 422,50 | 424,08 | 416,77 | 418,90 | -1,21% | 70,00 |
| 09.12.2025 | 423,08 | 426,58 | 421,55 | 424,05 | -0,43% | 35,00 |
| 08.12.2025 | 427,58 | 428,98 | 420,42 | 425,90 | -0,64% | 39,00 |
| 05.12.2025 | 427,15 | 430,95 | 423,35 | 428,65 | -0,33% | 28,00 |
| 04.12.2025 | 429,25 | 430,45 | 424,65 | 430,05 | 0,33% | 26,00 |
| 03.12.2025 | 422,63 | 429,83 | 420,85 | 428,65 | 1,07% | 117,00 |
| 02.12.2025 | 426,45 | 428,92 | 422,25 | 424,10 | -0,76% | 55,00 |
| 01.12.2025 | 428,48 | 430,75 | 425,83 | 427,35 | -0,59% | 56,00 |
| 28.11.2025 | 428,38 | 431,45 | 426,85 | 429,90 | 0,08% | 75,00 |
| 27.11.2025 | 426,80 | 429,55 | 426,80 | 429,55 | 0,05% | 17,00 |
| 26.11.2025 | 428,17 | 430,20 | 424,60 | 429,35 | 0,36% | 137,00 |
| 25.11.2025 | 424,05 | 429,60 | 421,85 | 427,80 | 0,32% | 65,00 |
| 24.11.2025 | 429,98 | 431,13 | 424,27 | 426,45 | -0,43% | 101,00 |
| 21.11.2025 | 426,63 | 431,85 | 424,23 | 428,30 | 0,76% | 65,00 |
| 20.11.2025 | 427,80 | 431,60 | 423,55 | 425,05 | 0,54% | 54,00 |
| 19.11.2025 | 423,00 | 427,52 | 421,17 | 422,75 | -0,06% | 16,00 |