533,080$
-0,44%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 535,05 | 536,14 | 531,55 | 533,40 | -0,38% | 1.335.219,00 |
| 20.02.2025 | 542,14 | 542,14 | 532,91 | 535,43 | -1,34% | 1.308.878,00 |
| 19.02.2025 | 542,11 | 543,50 | 539,51 | 542,70 | -0,20% | 1.745.160,00 |
| 18.02.2025 | 543,00 | 544,33 | 537,15 | 543,77 | -0,05% | 1.745.083,00 |
| 17.02.2025 | 543,14 | 544,17 | 542,24 | 544,07 | 0,81% | - |
| 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% | 1.490.239,00 |
| 12.02.2025 | 535,22 | 537,00 | 526,98 | 531,51 | -1,67% | 1.492.051,00 |
| 11.02.2025 | 541,99 | 542,00 | 526,22 | 540,51 | 4,89% | 2.259.055,00 |
| 10.02.2025 | 518,13 | 520,62 | 513,50 | 515,30 | -0,74% | 1.695.958,00 |
| 07.02.2025 | 518,60 | 521,63 | 516,52 | 519,15 | 0,02% | 1.396.885,00 |
| 06.02.2025 | 516,98 | 521,35 | 515,69 | 519,06 | 0,93% | 1.440.112,00 |
| 05.02.2025 | 515,02 | 517,29 | 510,40 | 514,27 | 0,11% | 1.420.885,00 |
| 04.02.2025 | 512,22 | 518,45 | 512,22 | 513,69 | -0,90% | 1.232.709,00 |
| 03.02.2025 | 516,27 | 519,40 | 511,32 | 518,38 | -0,58% | 1.839.021,00 |
| 31.01.2025 | 524,21 | 528,00 | 520,21 | 521,41 | -0,41% | 1.256.789,00 |
| 30.01.2025 | 520,51 | 526,94 | 519,60 | 523,54 | 1,22% | 771.435,00 |
| 29.01.2025 | 518,04 | 522,13 | 515,45 | 517,22 | -0,62% | 947.566,00 |
| 28.01.2025 | 520,71 | 525,34 | 516,23 | 520,45 | -0,06% | 1.010.280,00 |
| 27.01.2025 | 511,66 | 522,09 | 507,58 | 520,75 | 1,36% | 994.677,00 |
| 24.01.2025 | 513,43 | 517,76 | 510,30 | 513,75 | 0,04% | 950.367,00 |
| 23.01.2025 | 508,86 | 513,80 | 505,99 | 513,54 | 0,50% | 911.093,00 |
| 22.01.2025 | 511,02 | 511,06 | 506,38 | 510,96 | 0,18% | 940.729,00 |
| 21.01.2025 | 505,05 | 510,17 | 504,28 | 510,05 | 1,63% | 1.295.915,00 |
| 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% | 1.215.783,00 |
| 15.01.2025 | 487,80 | 498,02 | 487,80 | 496,52 | 2,49% | 1.972.676,00 |
| 14.01.2025 | 485,54 | 486,99 | 482,43 | 484,47 | 0,39% | 1.548.708,00 |
| 13.01.2025 | 480,83 | 483,20 | 478,60 | 482,59 | -0,03% | 1.461.798,00 |
| 10.01.2025 | 489,70 | 491,35 | 481,25 | 482,72 | -2,65% | 1.189.377,00 |
| 08.01.2025 | 488,12 | 496,13 | 487,27 | 495,86 | 0,92% | 1.250.875,00 |
| 07.01.2025 | 493,01 | 497,01 | 488,47 | 491,35 | -0,57% | 1.544.886,00 |
| 06.01.2025 | 500,64 | 501,20 | 492,63 | 494,19 | -1,08% | 879.278,00 |
| 03.01.2025 | 498,40 | 502,83 | 495,77 | 499,57 | 0,82% | 1.386.630,00 |
| 02.01.2025 | 499,85 | 503,27 | 493,24 | 495,50 | -0,51% | 1.541.901,00 |
| 31.12.2024 | 498,73 | 500,93 | 495,70 | 498,03 | 0,00% | 705.671,00 |
| 30.12.2024 | 498,52 | 500,45 | 494,00 | 498,02 | -0,75% | 794.300,00 |
| 27.12.2024 | 501,91 | 506,56 | 499,46 | 501,80 | -0,59% | 671.869,00 |
| 26.12.2024 | 500,68 | 506,03 | 499,99 | 504,78 | 0,01% | 563.168,00 |
| 24.12.2024 | 499,79 | 504,75 | 498,22 | 504,75 | 1,30% | 432.247,00 |
| 23.12.2024 | 490,02 | 498,90 | 488,52 | 498,25 | 1,31% | 1.622.329,00 |
| 20.12.2024 | 485,00 | 494,82 | 483,92 | 491,81 | 1,08% | 2.543.587,00 |
| 19.12.2024 | 493,08 | 495,50 | 485,72 | 486,56 | -0,73% | 1.684.068,00 |
| 18.12.2024 | 499,67 | 506,09 | 489,69 | 490,13 | -2,07% | 1.440.015,00 |
| 17.12.2024 | 502,05 | 502,05 | 497,39 | 500,51 | -0,47% | 1.456.580,00 |
| 16.12.2024 | 508,01 | 510,00 | 502,19 | 502,86 | -0,57% | 1.402.391,00 |
| 13.12.2024 | 513,74 | 515,25 | 504,27 | 505,75 | -1,39% | 1.191.823,00 |
| 12.12.2024 | 517,93 | 518,64 | 512,82 | 512,87 | -0,66% | 838.807,00 |
| 11.12.2024 | 512,16 | 519,85 | 509,76 | 516,27 | 0,80% | 882.239,00 |
| 10.12.2024 | 512,37 | 514,50 | 509,41 | 512,15 | -0,23% | 1.369.574,00 |
| 09.12.2024 | 513,20 | 517,94 | 509,38 | 513,35 | -0,66% | 1.205.848,00 |
| 06.12.2024 | 514,25 | 520,58 | 513,13 | 516,77 | 0,56% | 914.277,00 |
| 05.12.2024 | 519,23 | 519,38 | 511,80 | 513,89 | -1,22% | 991.987,00 |
| 04.12.2024 | 519,71 | 527,89 | 519,26 | 520,26 | 0,40% | 1.295.855,00 |
| 03.12.2024 | 524,26 | 524,97 | 517,73 | 518,19 | -0,90% | 1.253.000,00 |
| 02.12.2024 | 522,07 | 524,29 | 518,28 | 522,87 | 0,07% | 1.460.402,00 |
| 29.11.2024 | 524,42 | 526,75 | 521,41 | 522,51 | -0,07% | 842.466,00 |
| 27.11.2024 | 523,00 | 526,82 | 519,53 | 522,86 | 0,17% | 1.391.858,00 |
| 26.11.2024 | 522,67 | 524,00 | 515,97 | 521,96 | 0,28% | 948.065,00 |
| 25.11.2024 | 516,84 | 520,83 | 514,81 | 520,51 | 1,18% | 1.890.273,00 |
| 22.11.2024 | 510,00 | 517,42 | 510,00 | 514,46 | 0,60% | 1.230.025,00 |
| 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 |