514,730$
0,66%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 510,05 | 517,42 | 510,00 | 514,46 | 0,60% | 1.080.574,00 |
| 21.11.2024 | 504,32 | 513,56 | 504,32 | 511,37 | 1,64% | 1.073.007,00 |
| 20.11.2024 | 502,61 | 507,47 | 496,13 | 503,13 | 0,16% | 1.258.413,00 |
| 19.11.2024 | 501,40 | 505,88 | 499,80 | 502,31 | -0,14% | 1.403.007,00 |
| 18.11.2024 | 501,64 | 504,73 | 499,15 | 503,00 | -0,06% | 1.449.874,00 |
| 15.11.2024 | 506,15 | 510,79 | 502,06 | 503,29 | -1,44% | 1.187.616,00 |
| 14.11.2024 | 512,75 | 515,73 | 510,29 | 510,64 | 0,07% | 794.242,00 |
| 13.11.2024 | 504,56 | 515,80 | 503,54 | 510,29 | 1,35% | 1.098.395,00 |
| 12.11.2024 | 507,30 | 508,05 | 503,21 | 503,47 | -0,75% | 1.035.111,00 |
| 11.11.2024 | 500,32 | 509,96 | 500,01 | 507,26 | 0,88% | 1.125.668,00 |
| 08.11.2024 | 497,24 | 507,49 | 497,24 | 502,82 | 1,15% | 1.343.093,00 |
| 07.11.2024 | 494,72 | 498,32 | 492,31 | 497,10 | 1,45% | 1.314.775,00 |
| 06.11.2024 | 503,62 | 503,62 | 477,29 | 489,99 | 0,06% | 2.389.611,00 |
| 05.11.2024 | 485,97 | 489,82 | 484,84 | 489,71 | 0,81% | 1.879.497,00 |
| 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% | 940.345,00 |
| 31.10.2024 | 484,87 | 485,88 | 480,03 | 480,36 | -1,15% | 1.326.736,00 |
| 30.10.2024 | 487,63 | 490,58 | 484,75 | 485,94 | -0,17% | 1.109.398,00 |
| 29.10.2024 | 487,69 | 489,82 | 486,03 | 486,75 | -0,10% | 1.615.523,00 |
| 28.10.2024 | 493,85 | 494,93 | 486,31 | 487,24 | -0,69% | 1.303.620,00 |
| 25.10.2024 | 497,59 | 498,93 | 488,64 | 490,61 | -0,53% | 984.517,00 |
| 24.10.2024 | 499,00 | 504,42 | 492,04 | 493,21 | -3,47% | 1.761.343,00 |
| 23.10.2024 | 513,50 | 514,55 | 509,60 | 510,92 | -0,51% | 1.023.251,00 |
| 22.10.2024 | 519,06 | 519,38 | 510,63 | 513,52 | -1,85% | 1.316.361,00 |
| 21.10.2024 | 521,17 | 524,75 | 518,69 | 523,19 | -0,31% | 808.176,00 |
| 18.10.2024 | 523,91 | 525,58 | 520,88 | 524,80 | 1,13% | 1.831.979,00 |
| 17.10.2024 | 531,74 | 532,00 | 515,21 | 518,96 | -1,90% | 1.447.631,00 |
| 16.10.2024 | 524,86 | 529,61 | 522,01 | 529,00 | 0,10% | 628.964,00 |
| 15.10.2024 | 530,00 | 533,29 | 527,83 | 528,45 | 0,18% | 1.298.371,00 |
| 14.10.2024 | 522,56 | 528,53 | 522,56 | 527,52 | 1,06% | 639.248,00 |
| 11.10.2024 | 517,52 | 522,72 | 516,67 | 522,01 | 1,34% | 662.119,00 |
| 10.10.2024 | 519,95 | 521,49 | 513,95 | 515,12 | -1,22% | 719.164,00 |
| 09.10.2024 | 519,00 | 524,35 | 518,56 | 521,47 | 0,60% | 819.229,00 |
| 08.10.2024 | 511,32 | 519,56 | 510,46 | 518,35 | 2,36% | 1.005.353,00 |
| 07.10.2024 | 512,55 | 513,56 | 505,14 | 506,42 | -1,12% | 816.052,00 |
| 04.10.2024 | 513,58 | 516,14 | 508,35 | 512,17 | -0,47% | 683.778,00 |
| 03.10.2024 | 514,57 | 516,98 | 513,43 | 514,60 | -0,02% | 753.947,00 |
| 02.10.2024 | 514,07 | 516,65 | 511,05 | 514,71 | 0,49% | 962.333,00 |
| 01.10.2024 | 518,64 | 518,87 | 511,45 | 512,22 | -0,85% | 978.395,00 |
| 30.09.2024 | 510,80 | 517,47 | 510,31 | 516,62 | 0,76% | 1.000.065,00 |
| 27.09.2024 | 511,60 | 516,68 | 511,19 | 512,72 | 0,20% | 806.724,00 |
| 26.09.2024 | 513,24 | 515,93 | 509,26 | 511,70 | -0,61% | 1.209.354,00 |
| 25.09.2024 | 519,51 | 522,06 | 513,16 | 514,82 | -0,63% | 931.132,00 |
| 24.09.2024 | 517,28 | 519,51 | 513,01 | 518,11 | -0,57% | 1.070.887,00 |
| 23.09.2024 | 520,02 | 527,84 | 518,12 | 521,08 | -0,49% | 960.811,00 |
| 20.09.2024 | 523,39 | 525,23 | 520,00 | 523,67 | -0,10% | 1.814.714,00 |
| 19.09.2024 | 525,00 | 526,80 | 522,08 | 524,22 | 0,90% | 936.381,00 |
| 18.09.2024 | 520,64 | 525,27 | 516,02 | 519,52 | -0,55% | 951.103,00 |
| 17.09.2024 | 525,10 | 525,83 | 517,58 | 522,38 | -0,95% | 1.124.036,00 |
| 16.09.2024 | 521,86 | 528,02 | 520,62 | 527,38 | 1,53% | 1.015.789,00 |
| 13.09.2024 | 522,00 | 524,14 | 518,07 | 519,45 | -0,11% | 1.148.777,00 |
| 12.09.2024 | 514,13 | 521,01 | 512,59 | 520,01 | 0,81% | 889.675,00 |
| 11.09.2024 | 516,95 | 517,71 | 504,50 | 515,81 | -0,80% | 1.176.131,00 |
| 10.09.2024 | 517,70 | 520,98 | 513,66 | 519,95 | 0,80% | 972.239,00 |
| 09.09.2024 | 514,79 | 519,87 | 513,55 | 515,83 | 1,02% | 937.916,00 |
| 06.09.2024 | 517,09 | 521,50 | 510,12 | 510,64 | -1,23% | 1.037.683,00 |
| 05.09.2024 | 514,80 | 518,59 | 513,72 | 517,00 | 0,72% | 1.171.677,00 |
| 04.09.2024 | 510,97 | 513,95 | 509,17 | 513,31 | 0,49% | 781.256,00 |
| 03.09.2024 | 514,98 | 517,46 | 506,99 | 510,80 | -0,48% | 1.059.363,00 |
| 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% | 1.096.285,00 |
| 28.08.2024 | 505,36 | 510,29 | 500,55 | 505,27 | -0,02% | 1.368.284,00 |
| 27.08.2024 | 500,33 | 506,79 | 499,63 | 505,39 | 0,67% | 1.123.390,00 |
| 26.08.2024 | 502,43 | 505,85 | 501,23 | 502,02 | 0,29% | 850.832,00 |
| 23.08.2024 | 500,48 | 502,73 | 497,80 | 500,59 | 0,37% | 679.849,00 |
| 22.08.2024 | 498,98 | 500,72 | 496,70 | 498,72 | -0,05% | 1.347.711,00 |
| 21.08.2024 | 497,86 | 499,29 | 495,46 | 498,98 | 0,22% | 857.178,00 |
| 20.08.2024 | 497,76 | 499,31 | 495,99 | 497,86 | 0,43% | 2.046.926,00 |
| 19.08.2024 | 491,89 | 495,89 | 491,89 | 495,74 | 0,99% | 972.861,00 |
| 16.08.2024 | 494,00 | 494,15 | 489,02 | 490,87 | -0,42% | 1.012.874,00 |
| 15.08.2024 | 494,02 | 497,47 | 491,58 | 492,93 | 0,06% | 778.515,00 |
| 14.08.2024 | 489,01 | 493,45 | 487,84 | 492,65 | 0,60% | 736.224,00 |
| 13.08.2024 | 488,56 | 491,16 | 486,30 | 489,69 | 1,08% | 639.981,00 |
| 12.08.2024 | 488,43 | 489,99 | 483,48 | 484,47 | -0,83% | 731.868,00 |
| 09.08.2024 | 488,00 | 490,20 | 485,52 | 488,51 | 0,27% | 611.235,00 |
| 08.08.2024 | 478,79 | 488,16 | 477,29 | 487,19 | 1,90% | 932.212,00 |
| 07.08.2024 | 483,81 | 490,43 | 477,42 | 478,12 | -0,28% | 1.305.967,00 |
| 06.08.2024 | 474,98 | 487,17 | 473,33 | 479,48 | 1,59% | 1.473.522,00 |
| 05.08.2024 | 477,33 | 477,89 | 467,69 | 471,99 | -2,89% | 1.562.642,00 |
| 02.08.2024 | 485,85 | 489,73 | 480,12 | 486,04 | -0,92% | 1.214.394,00 |
| 01.08.2024 | 489,91 | 491,60 | 486,14 | 490,53 | 1,20% | 1.049.106,00 |
| 31.07.2024 | 491,55 | 492,70 | 481,21 | 484,73 | -0,77% | 1.644.687,00 |
| 30.07.2024 | 495,60 | 502,95 | 480,65 | 488,51 | -0,27% | 1.400.000,00 |
| 29.07.2024 | 491,48 | 493,31 | 488,51 | 489,83 | 0,00% | 1.122.546,00 |
| 26.07.2024 | 486,70 | 492,67 | 484,70 | 489,82 | 1,34% | 823.325,00 |
| 25.07.2024 | 478,04 | 492,00 | 476,97 | 483,33 | 0,35% | 785.691,00 |
| 24.07.2024 | 494,90 | 496,58 | 480,21 | 481,66 | -2,80% | 1.091.192,00 |
| 23.07.2024 | 487,86 | 498,15 | 487,10 | 495,56 | 1,69% | 1.024.181,00 |
| 22.07.2024 | 484,93 | 487,98 | 481,98 | 487,32 | 1,56% | 1.094.720,00 |
| 19.07.2024 | 485,38 | 485,54 | 478,98 | 479,84 | -1,00% | 1.094.592,00 |
| 18.07.2024 | 487,89 | 491,48 | 484,15 | 484,69 | -1,06% | 1.250.271,00 |
| 17.07.2024 | 488,43 | 489,96 | 486,01 | 489,87 | 0,22% | 1.411.248,00 |
| 16.07.2024 | 484,50 | 488,85 | 482,74 | 488,79 | 1,29% | 1.215.164,00 |
| 15.07.2024 | 478,90 | 483,22 | 477,20 | 482,55 | 0,88% | 1.083.514,00 |
| 12.07.2024 | 474,71 | 481,17 | 474,00 | 478,32 | 1,08% | 1.355.550,00 |
| 11.07.2024 | 466,88 | 473,26 | 466,88 | 473,22 | 1,55% | 1.376.174,00 |
| 10.07.2024 | 461,35 | 466,06 | 458,40 | 466,00 | 1,24% | 1.233.385,00 |
| 09.07.2024 | 458,77 | 461,38 | 456,84 | 460,30 | 0,97% | 892.307,00 |
| 08.07.2024 | 454,24 | 457,06 | 453,52 | 455,89 | 0,58% | 833.067,00 |
| 05.07.2024 | 451,37 | 454,05 | 448,01 | 453,27 | 0,85% | 777.064,00 |