452,263$
0,26%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 448,17 | 452,69 | 443,73 | 452,36 | 0,28% | 1.841.583,00 |
| 05.03.2026 | 443,11 | 451,66 | 442,81 | 451,11 | 1,26% | 1.056,00 |
| 04.03.2026 | 443,76 | 450,21 | 441,31 | 445,50 | 0,34% | 2.051.783,00 |
| 03.03.2026 | 437,00 | 447,62 | 435,75 | 443,99 | 0,21% | 3.256.963,00 |
| 02.03.2026 | 433,01 | 444,50 | 433,01 | 443,08 | 0,27% | 2.824.855,00 |
| 27.02.2026 | 434,87 | 443,48 | 433,57 | 441,88 | 1,00% | 3.172.528,00 |
| 26.02.2026 | 426,60 | 439,19 | 426,60 | 437,49 | 3,28% | 2.512.196,00 |
| 25.02.2026 | 419,41 | 426,37 | 418,55 | 423,61 | 1,28% | 3.231.256,00 |
| 24.02.2026 | 402,30 | 419,66 | 400,52 | 418,27 | 3,33% | 3.274.653,00 |
| 23.02.2026 | 413,47 | 417,55 | 404,24 | 404,78 | -3,04% | 2.536.750,00 |
| 20.02.2026 | 414,28 | 418,62 | 410,73 | 417,48 | 0,19% | 2.792.315,00 |
| 19.02.2026 | 418,14 | 420,41 | 411,50 | 416,67 | -0,65% | 2.111.305,00 |
| 18.02.2026 | 414,00 | 422,61 | 413,17 | 419,38 | 2,18% | 3.112.817,00 |
| 17.02.2026 | 416,12 | 422,42 | 409,03 | 410,45 | 0,22% | 5.131.873,00 |
| 13.02.2026 | 399,15 | 410,40 | 399,15 | 409,54 | 3,11% | 4.739.123,00 |
| 12.02.2026 | 390,05 | 399,95 | 381,61 | 397,20 | 1,65% | 5.396.238,00 |
| 11.02.2026 | 406,71 | 413,99 | 390,73 | 390,76 | -2,57% | 5.174.841,00 |
| 10.02.2026 | 418,97 | 424,80 | 395,88 | 401,08 | -9,71% | 10.888.451,00 |
| 09.02.2026 | 437,98 | 445,64 | 436,09 | 444,19 | 1,12% | 3.915.566,00 |
| 06.02.2026 | 452,16 | 461,51 | 436,53 | 439,28 | -2,75% | 4.337.651,00 |
| 05.02.2026 | 470,00 | 474,00 | 439,20 | 451,71 | -2,96% | 5.007.656,00 |
| 04.02.2026 | 462,01 | 470,70 | 448,48 | 465,51 | -0,58% | 6.197.799,00 |
| 03.02.2026 | 503,00 | 506,88 | 464,64 | 468,21 | -11,27% | 6.732.128,00 |
| 02.02.2026 | 527,79 | 531,44 | 523,53 | 527,66 | -0,02% | 1.267.227,00 |
| 30.01.2026 | 524,59 | 532,30 | 523,01 | 527,79 | -0,16% | 1.428.704,00 |
| 29.01.2026 | 528,59 | 532,30 | 521,17 | 528,63 | 0,10% | 1.615.214,00 |
| 28.01.2026 | 523,95 | 532,45 | 523,06 | 528,12 | 0,28% | 1.264.336,00 |
| 27.01.2026 | 533,27 | 536,17 | 526,10 | 526,67 | -1,60% | 1.310.464,00 |
| 26.01.2026 | 533,00 | 538,81 | 530,19 | 535,23 | 0,30% | 1.022.135,00 |
| 23.01.2026 | 539,98 | 541,53 | 529,64 | 533,61 | -1,15% | 1.603.593,00 |
| 22.01.2026 | 532,85 | 540,56 | 531,22 | 539,80 | 1,63% | 1.740.512,00 |
| 21.01.2026 | 520,65 | 532,77 | 520,65 | 531,16 | 2,34% | 1.487.841,00 |
| 20.01.2026 | 537,92 | 545,01 | 518,32 | 519,04 | -3,87% | 3.039.866,00 |
| 19.01.2026 | 544,07 | 544,73 | 538,79 | 539,95 | -1,17% | - |
| 16.01.2026 | 545,31 | 548,83 | 543,11 | 546,35 | 0,17% | 1.618.174,00 |
| 15.01.2026 | 541,87 | 552,25 | 541,87 | 545,43 | 0,08% | 1.544.343,00 |
| 14.01.2026 | 540,02 | 546,99 | 539,70 | 545,00 | 0,52% | 1.143.195,00 |
| 13.01.2026 | 543,50 | 545,58 | 536,35 | 542,16 | -0,43% | 1.368.283,00 |
| 12.01.2026 | 541,00 | 544,57 | 538,59 | 544,48 | 0,47% | 1.034.209,00 |
| 09.01.2026 | 543,78 | 547,33 | 541,63 | 541,94 | 0,07% | 1.196.666,00 |
| 08.01.2026 | 537,88 | 545,74 | 535,95 | 541,56 | 0,76% | 1.283.687,00 |
| 07.01.2026 | 540,49 | 543,42 | 537,01 | 537,50 | -0,40% | 1.171.993,00 |
| 06.01.2026 | 534,00 | 541,76 | 532,14 | 539,65 | 1,27% | 1.421.521,00 |
| 05.01.2026 | 511,98 | 537,67 | 511,50 | 532,90 | 3,95% | 1.577.888,00 |
| 02.01.2026 | 521,81 | 524,55 | 511,31 | 512,66 | -1,90% | 1.635.777,00 |
| 31.12.2025 | 526,28 | 527,96 | 522,44 | 522,59 | -0,97% | 1.073.948,00 |
| 30.12.2025 | 530,00 | 531,99 | 526,96 | 527,69 | -0,45% | 907.300,00 |
| 29.12.2025 | 530,00 | 532,46 | 529,00 | 530,10 | 0,12% | 1.220.960,00 |
| 26.12.2025 | 524,86 | 529,64 | 524,72 | 529,45 | 0,71% | 717.557,00 |
| 24.12.2025 | 525,57 | 527,58 | 524,20 | 525,74 | 0,11% | 444.466,00 |
| 23.12.2025 | 521,36 | 527,06 | 519,85 | 525,14 | 0,62% | 1.522.011,00 |
| 22.12.2025 | 510,97 | 524,64 | 509,92 | 521,90 | 1,81% | 1.415.616,00 |
| 19.12.2025 | 506,72 | 512,73 | 506,10 | 512,60 | 1,16% | 2.750.721,00 |
| 18.12.2025 | 510,84 | 515,87 | 505,98 | 506,71 | -0,76% | 1.546.364,00 |
| 17.12.2025 | 500,97 | 512,41 | 500,23 | 510,59 | 2,15% | 2.038.314,00 |
| 16.12.2025 | 500,11 | 503,49 | 495,00 | 499,86 | 0,05% | 2.277.646,00 |
| 15.12.2025 | 501,06 | 503,27 | 497,68 | 499,63 | -0,28% | 1.604.171,00 |
| 12.12.2025 | 498,08 | 503,91 | 498,08 | 501,03 | 0,70% | 1.419.514,00 |
| 11.12.2025 | 493,22 | 498,61 | 492,10 | 497,56 | 1,27% | 2.643.921,00 |
| 10.12.2025 | 491,99 | 492,85 | 485,26 | 491,32 | 0,12% | 1.576.483,00 |
| 09.12.2025 | 492,68 | 495,45 | 490,11 | 490,73 | -0,28% | 1.075.042,00 |
| 08.12.2025 | 496,33 | 497,28 | 489,49 | 492,10 | -1,29% | 1.460.945,00 |
| 05.12.2025 | 495,46 | 501,74 | 494,56 | 498,52 | 0,31% | 1.769.137,00 |
| 04.12.2025 | 499,16 | 502,10 | 494,60 | 496,99 | -0,58% | 935.114,00 |
| 03.12.2025 | 493,14 | 501,73 | 491,79 | 499,88 | 1,77% | 1.226.629,00 |
| 02.12.2025 | 495,47 | 496,55 | 490,81 | 491,21 | -0,82% | 1.133.972,00 |
| 01.12.2025 | 496,00 | 500,43 | 494,78 | 495,27 | -0,71% | 1.335.414,00 |
| 28.11.2025 | 497,11 | 500,18 | 495,66 | 498,83 | 0,65% | 749.585,00 |
| 26.11.2025 | 491,66 | 498,46 | 490,00 | 495,61 | 0,29% | 1.041.836,00 |
| 25.11.2025 | 490,32 | 496,54 | 489,24 | 494,19 | 1,01% | 1.134.161,00 |
| 24.11.2025 | 493,80 | 494,23 | 488,82 | 489,24 | -0,88% | 2.698.153,00 |
| 21.11.2025 | 493,40 | 497,00 | 490,35 | 493,60 | 0,55% | 1.899.028,00 |
| 20.11.2025 | 494,25 | 498,32 | 488,95 | 490,91 | 0,02% | 1.245.669,00 |
| 19.11.2025 | 490,75 | 493,00 | 487,92 | 490,80 | 0,11% | 1.490.615,00 |
| 18.11.2025 | 487,38 | 492,40 | 486,25 | 490,28 | 0,27% | 1.207.577,00 |
| 17.11.2025 | 493,02 | 493,51 | 487,62 | 488,95 | -1,00% | 1.742.152,00 |
| 14.11.2025 | 502,05 | 503,89 | 493,63 | 493,90 | -1,80% | 2.082.551,00 |
| 13.11.2025 | 493,23 | 506,27 | 491,64 | 502,96 | 1,44% | 1.922.260,00 |
| 12.11.2025 | 497,73 | 501,81 | 495,48 | 495,84 | -0,38% | 964.516,00 |
| 11.11.2025 | 495,00 | 498,66 | 493,55 | 497,73 | 0,79% | 1.129.478,00 |
| 10.11.2025 | 493,00 | 494,92 | 487,58 | 493,84 | -0,52% | 1.505.244,00 |
| 07.11.2025 | 489,56 | 496,42 | 486,00 | 496,42 | 1,31% | 1.704.203,00 |
| 06.11.2025 | 494,96 | 497,24 | 488,80 | 490,00 | -1,43% | 1.309.567,00 |
| 05.11.2025 | 496,59 | 500,37 | 494,95 | 497,10 | -0,42% | 1.566.008,00 |
| 04.11.2025 | 497,81 | 500,35 | 495,01 | 499,21 | 0,44% | 2.063.152,00 |
| 03.11.2025 | 488,35 | 497,29 | 483,77 | 497,02 | 2,01% | 2.068.710,00 |
| 31.10.2025 | 493,96 | 498,00 | 485,57 | 487,21 | -0,89% | 2.522.517,00 |
| 30.10.2025 | 487,77 | 500,25 | 486,30 | 491,57 | 3,92% | 2.630.696,00 |
| 29.10.2025 | 489,36 | 490,00 | 470,97 | 473,05 | -4,18% | 2.540.650,00 |
| 28.10.2025 | 495,34 | 498,22 | 492,63 | 493,68 | -0,60% | 1.328.597,00 |
| 27.10.2025 | 492,04 | 497,60 | 491,40 | 496,64 | 1,47% | 1.862.855,00 |
| 24.10.2025 | 486,86 | 492,23 | 484,58 | 489,45 | 1,41% | 1.304.619,00 |
| 23.10.2025 | 481,30 | 482,74 | 478,98 | 482,65 | 0,61% | - |
| 22.10.2025 | 482,06 | 485,86 | 478,30 | 479,74 | -0,84% | 1.715.126,00 |
| 21.10.2025 | 478,42 | 485,70 | 477,54 | 483,79 | 1,30% | 1.033.266,00 |
| 20.10.2025 | 474,46 | 478,12 | 472,84 | 477,59 | 0,89% | 1.697.084,00 |
| 17.10.2025 | 473,70 | 476,83 | 470,62 | 473,38 | 0,28% | - |
| 16.10.2025 | 484,72 | 484,72 | 470,00 | 472,05 | -2,24% | 1.669.069,00 |
| 15.10.2025 | 486,90 | 491,32 | 481,52 | 482,88 | -0,78% | 1.166.179,00 |
| 14.10.2025 | 477,10 | 488,29 | 477,00 | 486,69 | 1,53% | 1.445.069,00 |