492,385$
0,49%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 488,45 | 496,42 | 486,00 | 496,42 | 1,31% | 1.704.540,00 |
| 06.11.2025 | 494,96 | 497,24 | 488,80 | 490,00 | -1,43% | 1.315.650,00 |
| 05.11.2025 | 496,59 | 500,37 | 494,95 | 497,10 | -0,42% | 1.567.813,00 |
| 04.11.2025 | 497,81 | 500,35 | 495,01 | 499,21 | 0,44% | 2.089.735,00 |
| 03.11.2025 | 488,35 | 497,29 | 483,77 | 497,02 | 2,01% | 2.069.299,00 |
| 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 | 486,97 | 492,23 | 484,58 | 489,45 | 1,41% | 1.306.345,00 |
| 23.10.2025 | 481,30 | 482,74 | 478,98 | 482,65 | 0,61% | 1.180.485,00 |
| 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 |
| 13.10.2025 | 485,92 | 490,31 | 471,78 | 479,34 | -1,39% | 2.139.678,00 |
| 10.10.2025 | 492,29 | 494,42 | 485,29 | 486,10 | -0,31% | 2.223.540,00 |
| 09.10.2025 | 486,52 | 491,99 | 484,90 | 487,61 | 1,07% | 1.874.323,00 |
| 08.10.2025 | 483,62 | 486,39 | 477,92 | 482,43 | 0,25% | 1.597.774,00 |
| 07.10.2025 | 484,67 | 485,10 | 478,87 | 481,22 | 0,60% | 1.468.845,00 |
| 06.10.2025 | 480,24 | 480,47 | 474,28 | 478,35 | -0,30% | 1.997.533,00 |
| 03.10.2025 | 475,53 | 482,31 | 474,77 | 479,81 | 0,67% | 1.347.768,00 |
| 02.10.2025 | 480,03 | 484,36 | 474,77 | 476,63 | -1,05% | 1.560.809,00 |
| 01.10.2025 | 488,90 | 490,64 | 480,25 | 481,67 | -1,04% | 1.904.215,00 |
| 30.09.2025 | 491,82 | 491,82 | 484,22 | 486,71 | -0,94% | 1.626.183,00 |
| 29.09.2025 | 491,96 | 493,97 | 488,37 | 491,34 | 0,85% | 1.855.862,00 |
| 26.09.2025 | 488,00 | 490,96 | 485,36 | 487,18 | 0,46% | 1.777.871,00 |
| 25.09.2025 | 489,33 | 490,70 | 482,37 | 484,94 | -1,18% | 1.933.845,00 |
| 24.09.2025 | 492,56 | 493,42 | 485,45 | 490,74 | -1,21% | 2.582.283,00 |
| 23.09.2025 | 505,60 | 507,00 | 493,06 | 496,76 | -1,74% | 2.249.639,00 |
| 22.09.2025 | 508,34 | 514,14 | 505,47 | 505,57 | -0,31% | 1.754.586,00 |
| 19.09.2025 | 507,80 | 510,00 | 502,58 | 507,16 | -0,13% | 4.147.613,00 |
| 18.09.2025 | 542,76 | 543,59 | 503,10 | 507,80 | -6,67% | 3.236.630,00 |
| 17.09.2025 | 544,16 | 547,45 | 540,51 | 544,10 | 0,52% | 875.684,00 |
| 16.09.2025 | 540,00 | 542,46 | 536,95 | 541,29 | -0,50% | 1.164.086,00 |
| 15.09.2025 | 545,68 | 547,89 | 543,23 | 543,99 | -0,04% | 963.797,00 |
| 12.09.2025 | 547,91 | 550,34 | 543,00 | 544,23 | -1,21% | 1.008.404,00 |
| 11.09.2025 | 541,03 | 552,17 | 540,00 | 550,88 | 2,04% | 1.015.965,00 |
| 10.09.2025 | 547,42 | 549,07 | 539,00 | 539,89 | -1,43% | 910.625,00 |
| 09.09.2025 | 544,23 | 548,93 | 543,28 | 547,71 | 0,34% | 633.230,00 |
| 08.09.2025 | 537,77 | 547,09 | 534,80 | 545,87 | 1,45% | 1.057.914,00 |
| 05.09.2025 | 542,87 | 543,19 | 532,52 | 538,06 | -0,41% | 920.349,00 |
| 04.09.2025 | 541,98 | 543,73 | 538,37 | 540,26 | 0,19% | 999.148,00 |
| 03.09.2025 | 538,11 | 542,29 | 535,83 | 539,24 | -0,07% | 864.006,00 |
| 02.09.2025 | 544,47 | 544,47 | 537,45 | 539,64 | -1,60% | 1.069.923,00 |
| 29.08.2025 | 546,98 | 550,35 | 546,34 | 548,44 | 0,16% | 886.940,00 |
| 28.08.2025 | 549,26 | 551,00 | 546,26 | 547,55 | -0,42% | 1.033.469,00 |
| 27.08.2025 | 550,69 | 554,56 | 549,66 | 549,87 | -0,44% | 1.000.000,00 |
| 26.08.2025 | 548,80 | 552,64 | 546,28 | 552,32 | 0,11% | 1.553.944,00 |
| 25.08.2025 | 556,32 | 557,06 | 549,88 | 551,69 | -0,89% | 1.112.142,00 |
| 22.08.2025 | 554,82 | 559,44 | 553,78 | 556,66 | 0,76% | 1.060.181,00 |
| 21.08.2025 | 553,36 | 556,62 | 551,00 | 552,44 | -0,82% | 981.160,00 |
| 20.08.2025 | 555,50 | 559,60 | 552,45 | 557,03 | 0,47% | 1.553.498,00 |
| 19.08.2025 | 551,48 | 559,56 | 551,48 | 554,43 | 0,58% | 1.299.854,00 |
| 18.08.2025 | 556,11 | 556,80 | 549,33 | 551,21 | -0,95% | 947.942,00 |
| 15.08.2025 | 564,00 | 565,28 | 555,70 | 556,47 | -1,36% | 962.732,00 |
| 14.08.2025 | 564,13 | 579,05 | 559,85 | 564,15 | 0,28% | 1.019.082,00 |
| 13.08.2025 | 562,85 | 566,56 | 560,67 | 562,58 | 0,63% | 1.047.465,00 |
| 12.08.2025 | 556,72 | 561,27 | 554,20 | 559,06 | 0,57% | 702.169,00 |
| 11.08.2025 | 557,64 | 559,70 | 555,41 | 555,88 | -0,18% | 1.095.382,00 |
| 08.08.2025 | 561,12 | 563,00 | 555,70 | 556,87 | -0,40% | 821.335,00 |
| 07.08.2025 | 566,00 | 566,42 | 556,30 | 559,13 | -0,61% | 1.084.946,00 |
| 06.08.2025 | 562,22 | 564,59 | 552,51 | 562,56 | -0,08% | 1.346.914,00 |
| 05.08.2025 | 564,87 | 566,13 | 557,30 | 563,02 | 0,00% | 1.462.878,00 |
| 04.08.2025 | 549,19 | 563,02 | 547,85 | 563,02 | 3,18% | 1.714.273,00 |
| 01.08.2025 | 545,01 | 549,53 | 540,32 | 545,66 | -0,99% | 1.885.540,00 |
| 31.07.2025 | 535,13 | 558,86 | 532,38 | 551,10 | 4,11% | 2.494.723,00 |
| 30.07.2025 | 530,67 | 535,09 | 527,63 | 529,33 | -0,28% | 1.263.832,00 |
| 29.07.2025 | 533,63 | 535,69 | 530,13 | 530,79 | 0,07% | 1.145.652,00 |
| 28.07.2025 | 533,33 | 535,38 | 530,02 | 530,41 | -0,85% | 877.919,00 |
| 25.07.2025 | 529,50 | 537,00 | 529,50 | 534,95 | 0,77% | 788.283,00 |
| 24.07.2025 | 526,04 | 534,25 | 525,50 | 530,85 | 0,99% | 1.024.049,00 |
| 23.07.2025 | 517,15 | 526,83 | 516,05 | 525,66 | 1,52% | 1.118.864,00 |
| 22.07.2025 | 522,12 | 523,41 | 514,61 | 517,81 | -0,83% | 1.128.605,00 |
| 21.07.2025 | 526,21 | 529,81 | 521,94 | 522,12 | -0,43% | 969.064,00 |
| 18.07.2025 | 525,69 | 528,66 | 521,48 | 524,38 | -0,19% | 1.333.210,00 |
| 17.07.2025 | 523,12 | 527,88 | 522,69 | 525,36 | 0,19% | 867.081,00 |
| 16.07.2025 | 523,88 | 525,09 | 517,29 | 524,36 | 0,40% | 825.043,00 |
| 15.07.2025 | 530,03 | 530,75 | 522,21 | 522,28 | -1,48% | 792.095,00 |
| 14.07.2025 | 525,59 | 531,69 | 525,06 | 530,12 | 0,58% | 685.810,00 |
| 11.07.2025 | 526,55 | 528,91 | 525,00 | 527,07 | -0,52% | 816.685,00 |
| 10.07.2025 | 528,15 | 533,39 | 525,77 | 529,83 | 0,21% | 703.346,00 |
| 09.07.2025 | 523,52 | 529,87 | 521,75 | 528,73 | 0,44% | 736.809,00 |
| 08.07.2025 | 529,99 | 531,22 | 524,59 | 526,39 | -0,71% | 891.078,00 |
| 07.07.2025 | 529,15 | 532,53 | 526,72 | 530,18 | 0,11% | 872.604,00 |
| 03.07.2025 | 528,18 | 529,61 | 525,50 | 529,61 | 0,76% | 578.304,00 |
| 02.07.2025 | 527,52 | 528,38 | 522,73 | 525,64 | -0,70% | 917.686,00 |
| 01.07.2025 | 525,17 | 530,08 | 522,99 | 529,32 | 0,38% | 1.193.848,00 |
| 30.06.2025 | 517,60 | 528,16 | 516,64 | 527,29 | 1,85% | 1.496.367,00 |
| 27.06.2025 | 517,21 | 520,00 | 513,63 | 517,71 | 0,52% | 2.251.712,00 |
| 26.06.2025 | 521,32 | 522,29 | 514,71 | 515,02 | -1,20% | 1.296.225,00 |
| 25.06.2025 | 520,95 | 521,41 | 517,57 | 521,29 | -0,32% | 1.059.922,00 |
| 24.06.2025 | 518,03 | 524,43 | 515,80 | 522,97 | 1,63% | 1.023.756,00 |
| 23.06.2025 | 505,80 | 515,62 | 505,00 | 514,58 | 2,06% | 2.134.794,00 |
| 20.06.2025 | 504,53 | 510,65 | 500,96 | 504,20 | 0,31% | 2.079.800,00 |
| 18.06.2025 | 500,66 | 506,60 | 500,51 | 502,63 | 0,31% | 1.103.982,00 |