364,100€
1,45%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 358,65 | 364,95 | 357,60 | 364,10 | 1,36% | 221,00 |
| 08.10.2026 | 352,55 | 359,75 | 351,20 | 359,20 | 1,74% | 266,00 |
| 07.10.2026 | 352,10 | 355,85 | 348,00 | 353,05 | 0,34% | 858,00 |
| 06.10.2026 | 349,90 | 354,05 | 347,90 | 351,85 | 0,98% | 156,00 |
| 05.10.2026 | 344,90 | 348,75 | 343,10 | 348,45 | 1,53% | 130,00 |
| 02.10.2026 | 345,90 | 348,95 | 339,65 | 343,20 | -0,74% | - |
| 01.10.2026 | 350,70 | 355,00 | 343,45 | 345,75 | -0,99% | - |
| 30.09.2026 | 346,50 | 351,45 | 345,70 | 349,20 | 0,88% | 132,00 |
| 29.09.2026 | 349,00 | 350,15 | 342,95 | 346,15 | -0,63% | - |
| 28.09.2026 | 354,45 | 355,90 | 347,55 | 348,35 | -1,58% | 1.773,00 |
| 25.09.2026 | 354,90 | 356,20 | 350,30 | 353,95 | -0,14% | 660,00 |
| 24.09.2026 | 355,80 | 361,00 | 352,20 | 354,45 | -0,77% | 86,00 |
| 23.09.2026 | 352,70 | 359,90 | 351,60 | 357,20 | 1,05% | 36,00 |
| 22.09.2026 | 353,40 | 357,60 | 351,15 | 353,50 | 0,18% | 454,00 |
| 21.09.2026 | 355,30 | 357,90 | 351,55 | 352,85 | -0,03% | 253,00 |
| 18.09.2026 | 353,00 | 355,75 | 349,80 | 352,95 | 0,24% | 90,00 |
| 17.09.2026 | 357,95 | 359,80 | 351,50 | 352,10 | -0,71% | 100,00 |
| 16.09.2026 | 358,00 | 359,90 | 353,25 | 354,60 | -0,53% | 915,00 |
| 15.09.2026 | 361,95 | 363,75 | 356,35 | 356,50 | -1,74% | 12,00 |
| 14.09.2026 | 353,95 | 367,00 | 353,90 | 362,80 | 2,43% | 1.694,00 |
| 11.09.2026 | 355,10 | 358,65 | 351,35 | 354,20 | 0,18% | - |
| 10.09.2026 | 361,55 | 363,00 | 353,40 | 353,55 | -1,74% | - |
| 09.09.2026 | 370,00 | 372,80 | 359,65 | 359,80 | -2,60% | 24,00 |
| 08.09.2026 | 380,90 | 382,60 | 369,20 | 369,40 | -4,05% | 10,00 |
| 07.09.2026 | 381,55 | 385,15 | 375,40 | 385,00 | 0,84% | 2.525,00 |
| 04.09.2026 | 387,45 | 387,50 | 377,40 | 381,80 | -1,45% | 1.126,00 |
| 03.09.2026 | 372,65 | 387,60 | 370,65 | 387,40 | 3,99% | - |
| 02.09.2026 | 380,75 | 383,75 | 371,90 | 372,55 | -1,91% | - |
| 01.09.2026 | 376,50 | 392,35 | 369,50 | 379,80 | 1,17% | 420,00 |
| 31.08.2026 | 381,80 | 383,30 | 375,30 | 375,40 | -1,78% | 1.100,00 |
| 28.08.2026 | 373,20 | 383,40 | 373,20 | 382,20 | 2,27% | 360,00 |
| 27.08.2026 | 373,65 | 381,65 | 369,95 | 373,70 | -0,25% | 660,00 |
| 26.08.2026 | 371,50 | 376,35 | 368,70 | 374,65 | 1,01% | 1.556,00 |
| 25.08.2026 | 374,20 | 375,55 | 363,70 | 370,90 | -0,67% | - |
| 24.08.2026 | 368,50 | 376,45 | 368,10 | 373,40 | 1,33% | 170,00 |
| 21.08.2026 | 369,80 | 374,25 | 367,00 | 368,50 | -0,43% | 920,00 |
| 20.08.2026 | 366,30 | 371,50 | 364,30 | 370,10 | 1,26% | 2.302,00 |
| 19.08.2026 | 360,05 | 371,70 | 359,45 | 365,50 | 1,19% | - |
| 18.08.2026 | 352,95 | 365,35 | 352,70 | 361,20 | 1,88% | - |
| 17.08.2026 | 362,15 | 362,85 | 353,95 | 354,55 | -2,03% | 860,00 |
| 14.08.2026 | 366,75 | 368,00 | 357,65 | 361,90 | -1,23% | 391,00 |
| 13.08.2026 | 357,50 | 368,00 | 356,50 | 366,40 | 2,89% | 160,00 |
| 12.08.2026 | 354,65 | 356,45 | 350,45 | 356,10 | 0,68% | 142,00 |
| 11.08.2026 | 356,80 | 357,95 | 353,20 | 353,70 | -0,69% | 308,00 |
| 10.08.2026 | 354,55 | 357,40 | 351,45 | 356,15 | 0,86% | 777,00 |
| 07.08.2026 | 351,70 | 357,50 | 350,25 | 353,10 | 0,38% | 8.829,00 |
| 06.08.2026 | 356,30 | 359,15 | 349,70 | 351,75 | -0,92% | - |
| 05.08.2026 | 359,15 | 364,50 | 354,00 | 355,00 | -0,78% | 16,00 |
| 04.08.2026 | 362,65 | 364,25 | 357,50 | 357,80 | -1,08% | 601,00 |
| 03.08.2026 | 359,25 | 365,55 | 356,15 | 361,70 | 1,30% | 1.230,00 |
| 31.07.2026 | 362,45 | 365,95 | 356,00 | 357,05 | -0,75% | 1.344,00 |
| 30.07.2026 | 367,50 | 369,90 | 351,25 | 359,75 | -1,90% | 31,00 |
| 29.07.2026 | 371,80 | 377,10 | 365,00 | 366,70 | -1,08% | 420,00 |
| 28.07.2026 | 385,55 | 390,60 | 358,65 | 370,70 | -4,14% | 298,00 |
| 27.07.2026 | 376,35 | 389,60 | 373,60 | 386,70 | 3,11% | - |
| 24.07.2026 | 367,90 | 376,05 | 367,50 | 375,05 | 1,63% | 96,00 |
| 23.07.2026 | 374,80 | 378,60 | 368,25 | 369,05 | -1,85% | 310,00 |
| 22.07.2026 | 377,60 | 381,95 | 375,55 | 376,00 | -0,59% | - |
| 21.07.2026 | 393,95 | 394,90 | 374,80 | 378,25 | -3,72% | 637,00 |
| 20.07.2026 | 393,95 | 397,10 | 387,90 | 392,85 | -0,32% | 126,00 |
| 17.07.2026 | 398,15 | 404,00 | 392,15 | 394,10 | -1,25% | - |
| 16.07.2026 | 389,05 | 399,90 | 387,45 | 399,10 | 2,94% | 680,00 |
| 15.07.2026 | 383,85 | 393,95 | 383,85 | 387,70 | 1,02% | 480,00 |
| 14.07.2026 | 381,35 | 385,05 | 367,15 | 383,80 | -0,23% | 139,00 |
| 13.07.2026 | 377,00 | 386,15 | 370,85 | 384,70 | 2,02% | - |
| 10.07.2026 | 377,85 | 385,80 | 373,55 | 377,10 | -0,46% | 288,00 |
| 09.07.2026 | 378,30 | 379,85 | 369,75 | 378,85 | 0,38% | - |
| 08.07.2026 | 387,95 | 389,30 | 376,90 | 377,40 | -2,23% | - |
| 07.07.2026 | 390,10 | 396,05 | 386,00 | 386,00 | -1,25% | - |
| 06.07.2026 | 385,10 | 391,05 | 374,85 | 390,90 | 1,27% | 4.053,00 |
| 03.07.2026 | 385,65 | 390,85 | 381,50 | 386,00 | 0,30% | 108,00 |
| 02.07.2026 | 364,50 | 384,90 | 363,20 | 384,85 | 5,40% | - |
| 01.07.2026 | 348,90 | 368,95 | 330,00 | 365,15 | 2,54% | 1.461,00 |
| 30.06.2026 | 359,45 | 361,45 | 352,70 | 356,10 | -0,46% | 664,00 |
| 29.06.2026 | 362,10 | 362,95 | 354,70 | 357,75 | -0,26% | 192,00 |
| 26.06.2026 | 348,05 | 365,15 | 344,45 | 358,70 | 3,22% | 126,00 |
| 25.06.2026 | 354,10 | 363,00 | 347,45 | 347,50 | -2,03% | 921,00 |
| 24.06.2026 | 353,00 | 357,40 | 349,60 | 354,70 | 0,82% | - |
| 23.06.2026 | 355,00 | 363,80 | 351,35 | 351,80 | -1,35% | - |
| 22.06.2026 | 361,10 | 361,10 | 352,75 | 356,60 | -0,49% | 675,00 |
| 19.06.2026 | 358,75 | 362,45 | 354,00 | 358,35 | 0,01% | 700,00 |
| 18.06.2026 | 365,65 | 368,95 | 355,70 | 358,30 | -1,48% | 40,00 |
| 17.06.2026 | 373,90 | 375,30 | 362,90 | 363,70 | -2,57% | 95,00 |
| 16.06.2026 | 363,70 | 376,00 | 363,50 | 373,30 | 1,92% | - |
| 15.06.2026 | 362,65 | 370,10 | 358,65 | 366,25 | 1,15% | 393,00 |
| 12.06.2026 | 359,45 | 362,90 | 354,30 | 362,10 | 1,29% | 240,00 |
| 11.06.2026 | 370,25 | 371,50 | 356,15 | 357,50 | -3,22% | - |
| 10.06.2026 | 367,70 | 372,45 | 364,75 | 369,40 | 0,33% | 100,00 |
| 09.06.2026 | 362,45 | 368,75 | 356,95 | 368,20 | 1,73% | 80,00 |
| 08.06.2026 | 368,30 | 369,90 | 360,95 | 361,95 | -1,80% | 135,00 |
| 05.06.2026 | 361,30 | 370,70 | 360,05 | 368,60 | 1,99% | 2.570,00 |
| 04.06.2026 | 353,70 | 366,10 | 353,65 | 361,40 | 1,62% | 1.166,00 |
| 03.06.2026 | 359,00 | 359,65 | 351,20 | 355,65 | -0,88% | 588,00 |
| 02.06.2026 | 367,25 | 368,85 | 354,85 | 358,80 | -2,67% | 104,00 |
| 01.06.2026 | 365,00 | 370,50 | 362,60 | 368,65 | 1,40% | 87,00 |
| 29.05.2026 | 357,25 | 367,10 | 356,75 | 363,55 | 1,35% | - |
| 28.05.2026 | 359,05 | 361,60 | 355,75 | 358,70 | 0,31% | 147,00 |
| 27.05.2026 | 354,50 | 359,80 | 352,45 | 357,60 | 0,89% | 178,00 |
| 26.05.2026 | 361,30 | 362,05 | 351,65 | 354,45 | -2,80% | - |
| 25.05.2026 | 356,05 | 366,50 | 356,05 | 364,65 | 1,15% | 8.400,00 |