543,990$
-0,04%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 544,98 | 547,89 | 543,23 | 543,99 | -0,04% | 962.790,00 |
| 12.09.2025 | 547,34 | 550,34 | 543,00 | 544,23 | -1,21% | 1.008.117,00 |
| 11.09.2025 | 540,00 | 552,17 | 540,00 | 550,88 | 2,04% | 1.010.019,00 |
| 10.09.2025 | 547,23 | 549,07 | 539,00 | 539,89 | -1,43% | 907.702,00 |
| 09.09.2025 | 544,23 | 548,93 | 543,28 | 547,71 | 0,34% | 624.700,00 |
| 08.09.2025 | 537,47 | 547,09 | 534,80 | 545,87 | 1,45% | 979.175,00 |
| 05.09.2025 | 543,18 | 543,19 | 532,52 | 538,06 | -0,41% | 916.082,00 |
| 04.09.2025 | 540,50 | 543,73 | 538,37 | 540,26 | 0,19% | 991.665,00 |
| 03.09.2025 | 538,67 | 542,29 | 535,83 | 539,24 | -0,07% | 762.178,00 |
| 02.09.2025 | 544,47 | 544,47 | 537,45 | 539,64 | -1,60% | 1.059.401,00 |
| 29.08.2025 | 546,98 | 550,35 | 546,34 | 548,44 | 0,16% | 886.940,00 |
| 28.08.2025 | 548,08 | 551,00 | 546,26 | 547,55 | -0,42% | 1.024.359,00 |
| 27.08.2025 | 550,01 | 554,56 | 549,66 | 549,87 | -0,44% | 989.722,00 |
| 26.08.2025 | 548,19 | 552,64 | 546,28 | 552,32 | 0,11% | 1.551.879,00 |
| 25.08.2025 | 556,41 | 557,06 | 549,88 | 551,69 | -0,89% | 1.103.478,00 |
| 22.08.2025 | 556,17 | 559,44 | 553,78 | 556,66 | 0,76% | 1.058.887,00 |
| 21.08.2025 | 552,90 | 556,62 | 551,00 | 552,44 | -0,82% | 974.798,00 |
| 20.08.2025 | 552,45 | 559,60 | 552,45 | 557,03 | 0,47% | 1.542.250,00 |
| 19.08.2025 | 552,00 | 559,56 | 551,48 | 554,43 | 0,58% | 1.285.966,00 |
| 18.08.2025 | 556,11 | 556,80 | 549,33 | 551,21 | -0,95% | 940.702,00 |
| 15.08.2025 | 564,00 | 565,28 | 555,70 | 556,47 | -1,36% | 937.195,00 |
| 14.08.2025 | 564,13 | 579,05 | 559,85 | 564,15 | 0,28% | 1.018.208,00 |
| 13.08.2025 | 562,98 | 566,56 | 560,67 | 562,58 | 0,63% | 1.042.916,00 |
| 12.08.2025 | 556,60 | 561,27 | 554,20 | 559,06 | 0,57% | 695.064,00 |
| 11.08.2025 | 556,51 | 559,70 | 555,41 | 555,88 | -0,18% | 1.083.785,00 |
| 08.08.2025 | 560,86 | 563,00 | 555,70 | 556,87 | -0,40% | 817.743,00 |
| 07.08.2025 | 565,46 | 566,42 | 556,30 | 559,13 | -0,61% | 1.078.152,00 |
| 06.08.2025 | 564,59 | 564,59 | 552,51 | 562,56 | -0,08% | 1.338.116,00 |
| 05.08.2025 | 563,50 | 566,13 | 557,30 | 563,02 | 0,00% | 1.441.763,00 |
| 04.08.2025 | 550,53 | 563,02 | 547,85 | 563,02 | 3,18% | 1.703.361,00 |
| 01.08.2025 | 543,70 | 549,53 | 540,32 | 545,66 | -0,99% | 1.884.386,00 |
| 31.07.2025 | 535,31 | 558,86 | 532,38 | 551,10 | 4,11% | 2.490.223,00 |
| 30.07.2025 | 532,09 | 535,09 | 527,63 | 529,33 | -0,28% | 1.262.722,00 |
| 29.07.2025 | 532,90 | 535,69 | 530,13 | 530,79 | 0,07% | 1.140.315,00 |
| 28.07.2025 | 533,67 | 535,38 | 530,02 | 530,41 | -0,85% | 866.992,00 |
| 25.07.2025 | 530,56 | 537,00 | 529,50 | 534,95 | 0,77% | 787.457,00 |
| 24.07.2025 | 525,50 | 534,25 | 525,50 | 530,85 | 0,99% | 1.023.940,00 |
| 23.07.2025 | 516,10 | 526,83 | 516,05 | 525,66 | 1,52% | 1.117.090,00 |
| 22.07.2025 | 522,04 | 523,41 | 514,61 | 517,81 | -0,83% | 1.104.688,00 |
| 21.07.2025 | 526,53 | 529,81 | 521,94 | 522,12 | -0,43% | 964.416,00 |
| 18.07.2025 | 525,84 | 528,66 | 521,48 | 524,38 | -0,19% | 1.325.432,00 |
| 17.07.2025 | 522,69 | 527,88 | 522,69 | 525,36 | 0,19% | 865.308,00 |
| 16.07.2025 | 523,92 | 525,09 | 517,29 | 524,36 | 0,40% | 823.096,00 |
| 15.07.2025 | 530,13 | 530,75 | 522,21 | 522,28 | -1,48% | 775.821,00 |
| 14.07.2025 | 526,62 | 531,69 | 525,06 | 530,12 | 0,58% | 681.817,00 |
| 11.07.2025 | 527,15 | 528,91 | 525,00 | 527,07 | -0,52% | 808.504,00 |
| 10.07.2025 | 525,77 | 533,39 | 525,77 | 529,83 | 0,21% | 700.304,00 |
| 09.07.2025 | 523,52 | 529,87 | 521,75 | 528,73 | 0,44% | 736.649,00 |
| 08.07.2025 | 531,22 | 531,22 | 524,59 | 526,39 | -0,71% | 890.692,00 |
| 07.07.2025 | 529,15 | 532,53 | 526,72 | 530,18 | 0,11% | 862.323,00 |
| 03.07.2025 | 528,18 | 529,61 | 525,50 | 529,61 | 0,76% | 578.304,00 |
| 02.07.2025 | 528,25 | 528,38 | 522,73 | 525,64 | -0,70% | 914.540,00 |
| 01.07.2025 | 525,25 | 530,08 | 522,99 | 529,32 | 0,38% | 1.191.885,00 |
| 30.06.2025 | 517,53 | 528,16 | 516,64 | 527,29 | 1,85% | 1.496.174,00 |
| 27.06.2025 | 515,38 | 520,00 | 513,63 | 517,71 | 0,52% | 2.219.405,00 |
| 26.06.2025 | 521,32 | 522,29 | 514,71 | 515,02 | -1,20% | 1.296.225,00 |
| 25.06.2025 | 520,07 | 521,41 | 517,57 | 521,29 | -0,32% | 1.033.959,00 |
| 24.06.2025 | 517,82 | 524,43 | 515,80 | 522,97 | 1,63% | 1.023.588,00 |
| 23.06.2025 | 505,10 | 515,62 | 505,00 | 514,58 | 2,06% | 2.123.199,00 |
| 20.06.2025 | 504,52 | 510,65 | 500,96 | 504,20 | 0,31% | 2.077.277,00 |
| 18.06.2025 | 500,66 | 506,60 | 500,51 | 502,63 | 0,31% | 1.103.982,00 |
| 17.06.2025 | 503,11 | 504,99 | 499,54 | 501,07 | -0,78% | 1.193.750,00 |
| 16.06.2025 | 505,20 | 510,36 | 503,31 | 505,00 | 0,70% | 1.009.582,00 |
| 13.06.2025 | 501,51 | 504,60 | 498,69 | 501,49 | -0,87% | 1.325.370,00 |
| 12.06.2025 | 507,14 | 510,46 | 497,17 | 505,87 | -1,58% | 1.319.755,00 |
| 11.06.2025 | 513,75 | 519,24 | 511,70 | 513,98 | 0,01% | 947.997,00 |
| 10.06.2025 | 516,02 | 516,79 | 511,27 | 513,92 | -0,21% | 855.072,00 |
| 09.06.2025 | 518,64 | 519,16 | 510,39 | 515,00 | -0,84% | 743.619,00 |
| 06.06.2025 | 517,35 | 521,93 | 515,50 | 519,36 | 0,70% | 623.902,00 |
| 05.06.2025 | 516,96 | 517,46 | 513,17 | 515,76 | 0,35% | 837.282,00 |
| 04.06.2025 | 513,53 | 517,23 | 511,61 | 513,94 | 0,32% | 708.572,00 |
| 03.06.2025 | 512,17 | 513,88 | 506,73 | 512,30 | -0,25% | 1.396.804,00 |
| 02.06.2025 | 507,02 | 513,74 | 501,96 | 513,59 | 0,14% | 883.335,00 |
| 30.05.2025 | 513,98 | 514,74 | 508,46 | 512,86 | -0,24% | 2.129.277,00 |
| 29.05.2025 | 512,50 | 515,16 | 509,46 | 514,10 | 0,51% | 649.961,00 |
| 28.05.2025 | 514,06 | 516,25 | 510,65 | 511,48 | -1,01% | 877.538,00 |
| 27.05.2025 | 514,80 | 518,27 | 512,58 | 516,70 | 1,31% | 822.849,00 |
| 23.05.2025 | 507,11 | 512,74 | 506,65 | 510,02 | -0,25% | 1.293.986,00 |
| 22.05.2025 | 509,17 | 514,17 | 507,02 | 511,32 | 0,21% | 897.546,00 |
| 21.05.2025 | 518,02 | 521,42 | 509,55 | 510,27 | -2,42% | 1.393.960,00 |
| 20.05.2025 | 519,21 | 523,44 | 518,89 | 522,94 | -0,26% | 1.205.562,00 |
| 19.05.2025 | 518,46 | 526,52 | 517,21 | 524,28 | 0,35% | 724.493,00 |
| 16.05.2025 | 519,84 | 522,85 | 518,17 | 522,46 | 0,61% | 1.020.987,00 |
| 15.05.2025 | 510,00 | 520,20 | 510,00 | 519,28 | 1,43% | 1.197.026,00 |
| 14.05.2025 | 517,03 | 517,24 | 510,71 | 511,94 | -0,70% | 1.382.177,00 |
| 13.05.2025 | 517,95 | 522,56 | 515,45 | 515,57 | -0,54% | 1.215.200,00 |
| 12.05.2025 | 517,00 | 519,00 | 510,96 | 518,36 | 2,09% | 902.102,00 |
| 09.05.2025 | 508,44 | 509,42 | 505,63 | 507,73 | 0,02% | 934.177,00 |
| 08.05.2025 | 507,90 | 514,78 | 507,23 | 507,61 | 0,38% | 869.976,00 |
| 07.05.2025 | 505,13 | 507,58 | 500,50 | 505,71 | 0,78% | 1.061.520,00 |
| 06.05.2025 | 501,35 | 506,00 | 500,07 | 501,81 | -0,81% | 771.580,00 |
| 05.05.2025 | 502,29 | 512,00 | 502,29 | 505,90 | -0,14% | 993.806,00 |
| 02.05.2025 | 503,52 | 509,79 | 502,86 | 506,62 | 1,54% | 878.030,00 |
| 01.05.2025 | 499,37 | 506,28 | 497,34 | 498,93 | -0,22% | 1.570.460,00 |
| 30.04.2025 | 489,84 | 502,40 | 483,13 | 500,05 | 1,69% | 2.230.499,00 |
| 29.04.2025 | 488,23 | 495,78 | 482,66 | 491,76 | 2,58% | 1.885.528,00 |
| 28.04.2025 | 480,62 | 484,03 | 473,72 | 479,37 | -0,13% | 1.530.494,00 |
| 25.04.2025 | 480,76 | 482,19 | 476,14 | 480,00 | -0,26% | 977.235,00 |
| 24.04.2025 | 473,46 | 482,04 | 470,72 | 481,26 | 2,35% | 1.222.486,00 |
| 23.04.2025 | 476,32 | 484,27 | 467,30 | 470,23 | 0,82% | 1.231.631,00 |