519,360$
0,70%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.04.2025 | 450,74 | 466,98 | 450,28 | 466,42 | 3,88% | 1.232.866,00 |
| 21.04.2025 | 459,86 | 460,22 | 444,06 | 448,99 | -3,00% | 1.637.439,00 |
| 17.04.2025 | 466,16 | 467,54 | 461,03 | 462,88 | -0,24% | 913.064,00 |
| 16.04.2025 | 469,96 | 471,95 | 460,00 | 463,98 | -1,43% | 821.299,00 |
| 15.04.2025 | 473,00 | 475,82 | 470,03 | 470,71 | -0,19% | 1.078.831,00 |
| 14.04.2025 | 472,50 | 475,00 | 468,46 | 471,59 | 1,39% | 820.873,00 |
| 11.04.2025 | 457,25 | 466,90 | 450,78 | 465,14 | 1,61% | 1.034.849,00 |
| 10.04.2025 | 470,00 | 471,06 | 447,48 | 457,76 | -3,42% | 1.677.430,00 |
| 09.04.2025 | 437,29 | 475,94 | 428,00 | 473,99 | 7,36% | 2.725.624,00 |
| 08.04.2025 | 466,90 | 470,39 | 434,74 | 441,50 | 0,73% | 2.264.293,00 |
| 07.04.2025 | 442,84 | 460,82 | 427,14 | 438,31 | -2,92% | 3.171.493,00 |
| 04.04.2025 | 477,27 | 479,00 | 450,72 | 451,50 | -7,74% | 1.960.403,00 |
| 03.04.2025 | 498,13 | 507,97 | 488,57 | 489,38 | -4,79% | 1.516.728,00 |
| 02.04.2025 | 505,26 | 514,91 | 505,26 | 513,98 | 0,63% | 857.062,00 |
| 01.04.2025 | 503,03 | 512,44 | 503,03 | 510,78 | 0,53% | 972.616,00 |
| 31.03.2025 | 500,28 | 510,58 | 497,90 | 508,10 | 1,11% | 1.408.242,00 |
| 28.03.2025 | 506,86 | 510,94 | 501,80 | 502,51 | -1,21% | 1.138.186,00 |
| 27.03.2025 | 508,36 | 511,66 | 504,89 | 508,64 | 0,17% | 810.601,00 |
| 26.03.2025 | 514,13 | 514,67 | 505,16 | 507,80 | -1,04% | 965.909,00 |
| 25.03.2025 | 508,50 | 514,36 | 506,00 | 513,16 | 1,83% | 1.343.674,00 |
| 24.03.2025 | 503,36 | 507,69 | 501,10 | 503,94 | 1,22% | 1.517.706,00 |
| 21.03.2025 | 495,46 | 498,04 | 492,15 | 497,88 | 0,14% | 2.475.188,00 |
| 20.03.2025 | 494,47 | 499,29 | 493,17 | 497,20 | 0,40% | 1.334.501,00 |
| 19.03.2025 | 491,80 | 497,70 | 490,13 | 495,22 | 0,98% | 1.224.068,00 |
| 18.03.2025 | 492,92 | 496,60 | 484,78 | 490,39 | -0,78% | 1.447.334,00 |
| 17.03.2025 | 487,27 | 496,24 | 485,45 | 494,27 | 1,60% | 1.161.987,00 |
| 14.03.2025 | 483,36 | 486,96 | 478,58 | 486,49 | 1,38% | 1.425.509,00 |
| 13.03.2025 | 478,01 | 481,79 | 475,11 | 479,85 | 0,33% | 1.754.617,00 |
| 12.03.2025 | 485,09 | 487,22 | 474,04 | 478,26 | -0,36% | 1.669.686,00 |
| 11.03.2025 | 490,00 | 490,94 | 479,49 | 480,00 | -1,72% | 1.849.941,00 |
| 10.03.2025 | 489,63 | 495,26 | 483,68 | 488,39 | -1,73% | 1.821.828,00 |
| 07.03.2025 | 511,14 | 512,47 | 487,56 | 497,00 | -3,35% | 1.900.049,00 |
| 06.03.2025 | 518,71 | 521,46 | 509,20 | 514,21 | -1,66% | 1.451.071,00 |
| 05.03.2025 | 518,04 | 526,78 | 515,08 | 522,90 | 1,18% | 1.641.136,00 |
| 04.03.2025 | 527,52 | 529,02 | 514,75 | 516,81 | -2,36% | 1.347.515,00 |
| 03.03.2025 | 533,78 | 537,55 | 527,29 | 529,31 | -0,83% | 1.331.635,00 |
| 28.02.2025 | 529,57 | 534,19 | 525,24 | 533,74 | 1,60% | 1.592.144,00 |
| 27.02.2025 | 530,29 | 534,40 | 522,83 | 525,36 | -0,73% | 1.033.428,00 |
| 26.02.2025 | 531,20 | 535,20 | 528,54 | 529,24 | -0,78% | 703.371,00 |
| 25.02.2025 | 534,74 | 536,10 | 529,50 | 533,38 | 0,03% | 1.041.805,00 |
| 24.02.2025 | 534,33 | 536,42 | 531,41 | 533,22 | -0,03% | 1.247.399,00 |
| 21.02.2025 | 534,94 | 536,14 | 531,55 | 533,40 | -0,38% | 1.334.524,00 |
| 20.02.2025 | 542,14 | 542,14 | 532,91 | 535,43 | -1,34% | 1.230.156,00 |
| 19.02.2025 | 542,11 | 543,51 | 539,51 | 542,70 | -0,20% | 1.724.955,00 |
| 18.02.2025 | 543,00 | 544,33 | 537,15 | 543,77 | 0,76% | 1.454.605,00 |
| 14.02.2025 | 544,23 | 545,39 | 538,89 | 539,69 | -0,48% | 973.674,00 |
| 13.02.2025 | 536,73 | 542,77 | 534,22 | 542,32 | 2,03% | 1.349.334,00 |
| 12.02.2025 | 535,22 | 537,00 | 526,98 | 531,51 | -1,67% | 1.430.475,00 |
| 11.02.2025 | 541,99 | 542,00 | 526,22 | 540,51 | 4,89% | 2.237.830,00 |
| 10.02.2025 | 518,13 | 520,62 | 513,50 | 515,30 | -0,74% | 1.664.412,00 |
| 07.02.2025 | 518,38 | 521,63 | 516,52 | 519,15 | 0,02% | 1.370.215,00 |
| 06.02.2025 | 516,98 | 521,35 | 515,69 | 519,06 | 0,93% | 1.407.585,00 |
| 05.02.2025 | 515,02 | 517,29 | 510,40 | 514,27 | 0,11% | 1.349.068,00 |
| 04.02.2025 | 512,22 | 518,45 | 512,22 | 513,69 | -0,90% | 1.190.191,00 |
| 03.02.2025 | 516,27 | 519,40 | 511,32 | 518,38 | -0,58% | 1.707.879,00 |
| 31.01.2025 | 523,97 | 528,00 | 520,21 | 521,41 | -0,41% | 1.160.175,00 |
| 30.01.2025 | 520,51 | 526,94 | 519,60 | 523,54 | 1,22% | 734.008,00 |
| 29.01.2025 | 518,04 | 522,13 | 515,45 | 517,22 | -0,62% | 912.119,00 |
| 28.01.2025 | 520,71 | 525,34 | 516,23 | 520,45 | -0,06% | 896.518,00 |
| 27.01.2025 | 511,66 | 522,09 | 507,58 | 520,75 | 1,36% | 988.382,00 |
| 24.01.2025 | 512,17 | 517,76 | 510,30 | 513,75 | 0,04% | 887.173,00 |
| 23.01.2025 | 508,86 | 513,80 | 505,99 | 513,54 | 0,50% | 876.650,00 |
| 22.01.2025 | 511,02 | 511,06 | 506,38 | 510,96 | 0,18% | 881.245,00 |
| 21.01.2025 | 505,05 | 510,17 | 504,28 | 510,05 | 1,63% | 1.268.870,00 |
| 17.01.2025 | 503,05 | 507,14 | 501,03 | 501,86 | -0,65% | 1.784.936,00 |
| 16.01.2025 | 498,50 | 506,11 | 496,94 | 505,16 | 1,74% | 1.172.057,00 |
| 15.01.2025 | 487,80 | 498,02 | 487,80 | 496,52 | 2,49% | 1.892.894,00 |
| 14.01.2025 | 485,54 | 486,99 | 482,43 | 484,47 | 0,39% | 1.417.383,00 |