514,460$
2,25%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 510,05 | 517,42 | 510,00 | 514,46 | 2,25% | 1.080.574,00 |
| 20.11.2024 | 502,61 | 507,47 | 496,13 | 503,13 | 0,16% | 1.112.957,00 |
| 19.11.2024 | 501,40 | 505,88 | 499,80 | 502,31 | -0,14% | 1.224.032,00 |
| 18.11.2024 | 501,64 | 504,73 | 499,15 | 503,00 | -0,06% | 1.174.332,00 |
| 15.11.2024 | 510,49 | 510,79 | 502,06 | 503,29 | -1,44% | 1.132.168,00 |
| 14.11.2024 | 512,75 | 515,73 | 510,29 | 510,64 | 0,07% | 750.373,00 |
| 13.11.2024 | 504,56 | 515,80 | 503,54 | 510,29 | 1,35% | 1.063.779,00 |
| 12.11.2024 | 507,30 | 508,05 | 503,21 | 503,47 | -0,75% | 989.646,00 |
| 11.11.2024 | 500,32 | 509,96 | 500,01 | 507,26 | 0,88% | 1.023.558,00 |
| 08.11.2024 | 497,24 | 507,49 | 497,24 | 502,82 | 1,15% | 1.298.472,00 |
| 07.11.2024 | 494,72 | 498,32 | 492,31 | 497,10 | 1,45% | 1.278.740,00 |
| 06.11.2024 | 503,62 | 503,62 | 477,29 | 489,99 | 0,06% | 2.350.934,00 |
| 05.11.2024 | 485,97 | 489,82 | 484,84 | 489,71 | 0,81% | 857.080,00 |
| 04.11.2024 | 483,93 | 486,75 | 482,92 | 485,77 | 0,51% | 908.339,00 |
| 01.11.2024 | 481,87 | 487,23 | 480,88 | 483,31 | 0,61% | 940.235,00 |
| 31.10.2024 | 484,87 | 485,88 | 480,03 | 480,36 | -1,15% | 1.325.118,00 |
| 30.10.2024 | 487,63 | 490,58 | 484,75 | 485,94 | -0,17% | 1.103.887,00 |
| 29.10.2024 | 487,69 | 489,82 | 486,03 | 486,75 | -0,10% | 1.595.763,00 |
| 28.10.2024 | 493,85 | 494,93 | 486,31 | 487,24 | -0,69% | 1.278.684,00 |
| 25.10.2024 | 497,59 | 498,93 | 488,64 | 490,61 | -0,53% | 949.924,00 |
| 24.10.2024 | 499,00 | 504,42 | 492,04 | 493,21 | -3,47% | 1.743.401,00 |
| 23.10.2024 | 513,50 | 514,55 | 509,60 | 510,92 | -0,51% | 986.998,00 |
| 22.10.2024 | 519,06 | 519,38 | 510,63 | 513,52 | -1,85% | 1.259.466,00 |
| 21.10.2024 | 521,17 | 524,75 | 518,69 | 523,19 | -0,31% | 808.102,00 |
| 18.10.2024 | 523,91 | 525,58 | 520,88 | 524,80 | 1,13% | 1.570.527,00 |
| 17.10.2024 | 531,74 | 532,00 | 515,21 | 518,96 | -1,90% | 1.438.554,00 |
| 16.10.2024 | 524,86 | 529,61 | 522,01 | 529,00 | 0,10% | 628.084,00 |
| 15.10.2024 | 530,00 | 533,29 | 527,83 | 528,45 | 0,18% | 1.288.548,00 |
| 14.10.2024 | 522,56 | 528,53 | 522,56 | 527,52 | 1,06% | 616.542,00 |
| 11.10.2024 | 517,52 | 522,72 | 516,67 | 522,01 | 1,34% | 640.571,00 |
| 10.10.2024 | 519,95 | 521,49 | 513,95 | 515,12 | -1,22% | 718.013,00 |
| 09.10.2024 | 519,00 | 524,35 | 518,56 | 521,47 | 0,60% | 812.061,00 |
| 08.10.2024 | 511,32 | 519,56 | 510,46 | 518,35 | 2,36% | 925.520,00 |
| 07.10.2024 | 512,55 | 513,56 | 505,14 | 506,42 | -1,12% | 813.114,00 |
| 04.10.2024 | 513,58 | 516,14 | 508,35 | 512,17 | -0,47% | 683.128,00 |
| 03.10.2024 | 514,57 | 516,98 | 513,43 | 514,60 | -0,02% | 680.088,00 |
| 02.10.2024 | 514,07 | 516,65 | 511,05 | 514,71 | 0,49% | 909.625,00 |
| 01.10.2024 | 518,64 | 518,87 | 511,45 | 512,22 | -0,85% | 914.710,00 |
| 30.09.2024 | 510,80 | 517,47 | 510,31 | 516,62 | 0,76% | 934.945,00 |
| 27.09.2024 | 511,60 | 516,68 | 511,19 | 512,72 | 0,20% | 721.201,00 |
| 26.09.2024 | 513,24 | 515,93 | 509,26 | 511,70 | -0,61% | 1.138.429,00 |
| 25.09.2024 | 519,51 | 522,06 | 513,16 | 514,82 | -0,63% | 831.847,00 |
| 24.09.2024 | 517,28 | 519,51 | 513,01 | 518,11 | -0,57% | 1.002.118,00 |
| 23.09.2024 | 520,02 | 527,84 | 518,12 | 521,08 | -0,49% | 895.358,00 |
| 20.09.2024 | 523,39 | 525,23 | 520,00 | 523,67 | -0,10% | 1.671.234,00 |
| 19.09.2024 | 525,00 | 526,80 | 522,08 | 524,22 | 0,90% | 882.233,00 |
| 18.09.2024 | 520,64 | 525,27 | 516,02 | 519,52 | -0,55% | 893.720,00 |
| 17.09.2024 | 525,10 | 525,83 | 517,58 | 522,38 | -0,95% | 1.049.517,00 |
| 16.09.2024 | 521,86 | 528,02 | 520,62 | 527,38 | 1,53% | 963.310,00 |
| 13.09.2024 | 522,00 | 524,14 | 518,07 | 519,45 | -0,11% | 1.021.736,00 |
| 12.09.2024 | 514,13 | 521,01 | 512,59 | 520,01 | 0,81% | 835.285,00 |
| 11.09.2024 | 516,95 | 517,71 | 504,50 | 515,81 | -0,80% | 1.081.853,00 |
| 10.09.2024 | 517,70 | 520,98 | 513,66 | 519,95 | 0,80% | 929.676,00 |
| 09.09.2024 | 514,79 | 519,87 | 513,55 | 515,83 | 1,02% | 842.997,00 |
| 06.09.2024 | 517,09 | 521,50 | 510,12 | 510,64 | -1,23% | 967.534,00 |
| 05.09.2024 | 514,80 | 518,59 | 513,72 | 517,00 | 0,72% | 1.132.535,00 |
| 04.09.2024 | 510,97 | 513,95 | 509,17 | 513,31 | 0,49% | 727.074,00 |
| 03.09.2024 | 514,98 | 517,46 | 506,99 | 510,80 | -0,48% | 944.126,00 |
| 30.08.2024 | 509,65 | 514,00 | 507,20 | 513,24 | 1,02% | 1.245.375,00 |
| 29.08.2024 | 506,42 | 511,88 | 505,01 | 508,05 | 0,55% | 1.041.215,00 |
| 28.08.2024 | 505,36 | 510,29 | 500,55 | 505,27 | -0,02% | 1.019.763,00 |
| 27.08.2024 | 500,33 | 506,79 | 499,63 | 505,39 | 0,67% | 816.844,00 |
| 26.08.2024 | 502,43 | 505,85 | 501,23 | 502,02 | 0,29% | 799.625,00 |
| 23.08.2024 | 500,48 | 502,73 | 497,80 | 500,59 | 0,37% | 620.544,00 |
| 22.08.2024 | 498,98 | 500,72 | 496,70 | 498,72 | -0,05% | 718.995,00 |
| 21.08.2024 | 497,86 | 499,29 | 495,46 | 498,98 | 0,22% | 696.886,00 |
| 20.08.2024 | 497,76 | 499,31 | 495,99 | 497,86 | 0,43% | 815.131,00 |
| 19.08.2024 | 491,89 | 495,89 | 491,89 | 495,74 | 0,99% | 563.622,00 |
| 16.08.2024 | 494,00 | 494,15 | 489,02 | 490,87 | -0,42% | 997.940,00 |
| 15.08.2024 | 494,02 | 497,47 | 491,58 | 492,93 | 0,06% | 750.788,00 |
| 14.08.2024 | 489,01 | 493,45 | 487,84 | 492,65 | 0,60% | 734.038,00 |
| 13.08.2024 | 488,56 | 491,16 | 486,30 | 489,69 | 1,08% | 627.611,00 |
| 12.08.2024 | 488,43 | 489,99 | 483,48 | 484,47 | -0,83% | 639.701,00 |
| 09.08.2024 | 488,00 | 490,20 | 485,52 | 488,51 | 0,27% | 600.287,00 |
| 08.08.2024 | 478,79 | 488,16 | 477,29 | 487,19 | 1,90% | 907.718,00 |
| 07.08.2024 | 483,81 | 490,43 | 477,42 | 478,12 | -0,28% | 1.273.011,00 |
| 06.08.2024 | 474,98 | 487,17 | 473,33 | 479,48 | 1,59% | 1.451.652,00 |
| 05.08.2024 | 477,33 | 477,89 | 467,69 | 471,99 | -2,89% | 1.561.171,00 |
| 02.08.2024 | 485,85 | 489,73 | 480,12 | 486,04 | -0,92% | 1.212.839,00 |
| 01.08.2024 | 489,91 | 491,60 | 486,14 | 490,53 | 1,20% | 1.026.220,00 |
| 31.07.2024 | 491,55 | 492,70 | 481,21 | 484,73 | -0,77% | 1.644.227,00 |
| 30.07.2024 | 495,60 | 502,95 | 480,65 | 488,51 | -0,27% | 1.399.578,00 |
| 29.07.2024 | 491,48 | 493,31 | 488,51 | 489,83 | 0,00% | 1.059.978,00 |
| 26.07.2024 | 486,70 | 492,67 | 484,70 | 489,82 | 1,34% | 823.261,00 |
| 25.07.2024 | 478,04 | 492,00 | 476,97 | 483,33 | 0,35% | 781.539,00 |
| 24.07.2024 | 494,90 | 496,58 | 480,21 | 481,66 | -2,80% | 1.090.304,00 |
| 23.07.2024 | 487,86 | 498,15 | 487,10 | 495,56 | 1,69% | 1.023.632,00 |
| 22.07.2024 | 484,93 | 487,98 | 481,98 | 487,32 | 1,56% | 1.094.535,00 |
| 19.07.2024 | 485,38 | 485,54 | 478,98 | 479,84 | -1,00% | 1.094.371,00 |
| 18.07.2024 | 487,89 | 491,48 | 484,15 | 484,69 | -1,06% | 1.248.960,00 |
| 17.07.2024 | 488,43 | 489,96 | 486,01 | 489,87 | 0,22% | 1.384.350,00 |
| 16.07.2024 | 484,50 | 488,85 | 482,74 | 488,79 | 1,29% | 1.190.502,00 |
| 15.07.2024 | 478,90 | 483,22 | 477,20 | 482,55 | 0,88% | 1.040.695,00 |
| 12.07.2024 | 474,71 | 481,17 | 474,00 | 478,32 | 1,08% | 1.322.498,00 |
| 11.07.2024 | 466,88 | 473,26 | 466,88 | 473,22 | 1,55% | 1.346.489,00 |
| 10.07.2024 | 461,35 | 466,06 | 458,40 | 466,00 | 1,24% | 1.229.187,00 |
| 09.07.2024 | 458,77 | 461,38 | 456,84 | 460,30 | 0,97% | 880.738,00 |
| 08.07.2024 | 454,24 | 457,06 | 453,52 | 455,89 | 0,58% | 829.674,00 |
| 05.07.2024 | 451,37 | 454,05 | 448,01 | 453,27 | 0,85% | 759.808,00 |
| 03.07.2024 | 449,86 | 451,64 | 448,57 | 449,44 | -0,22% | 462.147,00 |