556,103$
-1,43%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 562,98 | 566,56 | 560,67 | 562,58 | 0,63% | 1.047.465,00 |
| 12.08.2025 | 556,60 | 561,27 | 554,20 | 559,06 | 0,57% | 702.169,00 |
| 11.08.2025 | 556,51 | 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 | 565,46 | 566,42 | 556,30 | 559,13 | -0,61% | 1.084.946,00 |
| 06.08.2025 | 564,59 | 564,59 | 552,51 | 562,56 | -0,08% | 1.346.914,00 |
| 05.08.2025 | 563,50 | 566,13 | 557,30 | 563,02 | 0,00% | 1.462.878,00 |
| 04.08.2025 | 550,52 | 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 | 535,31 | 558,86 | 532,38 | 551,10 | 4,11% | 2.494.723,00 |
| 30.07.2025 | 532,09 | 535,09 | 527,63 | 529,33 | -0,28% | 1.263.832,00 |
| 29.07.2025 | 532,90 | 535,69 | 530,13 | 530,79 | 0,07% | 1.145.652,00 |
| 28.07.2025 | 533,67 | 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 | 525,50 | 534,25 | 525,50 | 530,85 | 0,99% | 1.024.049,00 |
| 23.07.2025 | 516,10 | 526,83 | 516,05 | 525,66 | 1,52% | 1.118.864,00 |
| 22.07.2025 | 522,04 | 523,41 | 514,61 | 517,81 | -0,83% | 1.128.605,00 |
| 21.07.2025 | 526,53 | 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 | 522,69 | 527,88 | 522,69 | 525,36 | 0,19% | 867.081,00 |
| 16.07.2025 | 523,92 | 525,09 | 517,29 | 524,36 | 0,40% | 825.043,00 |
| 15.07.2025 | 530,13 | 530,75 | 522,21 | 522,28 | -1,48% | 792.095,00 |
| 14.07.2025 | 526,62 | 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 | 525,77 | 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 | 531,22 | 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 | 528,25 | 528,38 | 522,73 | 525,64 | -0,70% | 917.686,00 |
| 01.07.2025 | 525,25 | 530,08 | 522,99 | 529,32 | 0,38% | 1.193.848,00 |
| 30.06.2025 | 517,53 | 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 | 520,07 | 521,41 | 517,57 | 521,29 | -0,32% | 1.059.922,00 |
| 24.06.2025 | 517,82 | 524,43 | 515,80 | 522,97 | 1,63% | 1.023.756,00 |
| 23.06.2025 | 505,10 | 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 |
| 17.06.2025 | 503,11 | 504,99 | 499,54 | 501,07 | -0,78% | 1.197.097,00 |
| 16.06.2025 | 505,20 | 510,36 | 503,31 | 505,00 | 0,70% | 1.011.775,00 |
| 13.06.2025 | 500,96 | 504,60 | 498,69 | 501,49 | -0,87% | 1.343.058,00 |
| 12.06.2025 | 507,14 | 510,46 | 497,17 | 505,87 | -1,58% | 1.321.465,00 |
| 11.06.2025 | 513,75 | 519,24 | 511,70 | 513,98 | 0,01% | 949.691,00 |
| 10.06.2025 | 516,02 | 516,79 | 511,27 | 513,92 | -0,21% | 855.096,00 |
| 09.06.2025 | 518,64 | 519,16 | 510,39 | 515,00 | -0,84% | 743.812,00 |
| 06.06.2025 | 518,33 | 521,93 | 515,50 | 519,36 | 0,70% | 624.296,00 |
| 05.06.2025 | 516,96 | 517,46 | 513,17 | 515,76 | 0,35% | 838.237,00 |
| 04.06.2025 | 513,53 | 517,23 | 511,61 | 513,94 | 0,32% | 712.327,00 |
| 03.06.2025 | 512,17 | 513,88 | 506,73 | 512,30 | -0,25% | 1.397.646,00 |
| 02.06.2025 | 507,02 | 513,74 | 501,96 | 513,59 | 0,14% | 916.086,00 |
| 30.05.2025 | 513,98 | 514,74 | 508,46 | 512,86 | -0,24% | 2.142.186,00 |
| 29.05.2025 | 512,50 | 515,16 | 509,46 | 514,10 | 0,51% | 650.127,00 |
| 28.05.2025 | 514,06 | 516,25 | 510,65 | 511,48 | -1,01% | 878.241,00 |
| 27.05.2025 | 514,80 | 518,27 | 512,58 | 516,70 | 1,31% | 875.301,00 |
| 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% | 899.852,00 |
| 21.05.2025 | 518,02 | 521,42 | 509,55 | 510,27 | -2,42% | 1.501.455,00 |
| 20.05.2025 | 519,21 | 523,44 | 518,89 | 522,94 | -0,26% | 1.279.300,00 |
| 19.05.2025 | 518,46 | 526,52 | 517,21 | 524,28 | 0,35% | 725.690,00 |
| 16.05.2025 | 521,47 | 522,85 | 518,17 | 522,46 | 0,61% | 1.022.322,00 |
| 15.05.2025 | 510,00 | 520,20 | 510,00 | 519,28 | 1,43% | 1.232.325,00 |
| 14.05.2025 | 517,03 | 517,24 | 510,71 | 511,94 | -0,70% | 1.607.825,00 |
| 13.05.2025 | 517,95 | 522,56 | 515,45 | 515,57 | -0,54% | 1.215.652,00 |
| 12.05.2025 | 517,00 | 519,00 | 510,96 | 518,36 | 2,09% | 909.487,00 |
| 09.05.2025 | 507,89 | 509,42 | 505,63 | 507,73 | 0,02% | 941.829,00 |
| 08.05.2025 | 507,90 | 514,78 | 507,23 | 507,61 | 0,38% | 870.243,00 |
| 07.05.2025 | 505,13 | 507,58 | 500,50 | 505,71 | 0,78% | 1.064.553,00 |
| 06.05.2025 | 501,35 | 506,00 | 500,07 | 501,81 | -0,81% | 775.305,00 |
| 05.05.2025 | 502,29 | 512,00 | 502,29 | 505,90 | -0,14% | 993.883,00 |
| 02.05.2025 | 503,52 | 509,79 | 502,86 | 506,62 | 1,54% | 892.290,00 |
| 01.05.2025 | 499,37 | 506,28 | 497,34 | 498,93 | -0,22% | 1.583.148,00 |
| 30.04.2025 | 488,90 | 502,40 | 483,13 | 500,05 | 1,69% | 2.427.219,00 |
| 29.04.2025 | 488,23 | 495,78 | 482,66 | 491,76 | 2,58% | 1.886.334,00 |
| 28.04.2025 | 480,62 | 484,03 | 473,72 | 479,37 | -0,13% | 1.531.262,00 |
| 25.04.2025 | 480,76 | 482,19 | 476,14 | 480,00 | -0,26% | 979.068,00 |
| 24.04.2025 | 473,46 | 482,04 | 470,72 | 481,26 | 2,35% | 1.228.323,00 |
| 23.04.2025 | 476,32 | 484,27 | 467,30 | 470,23 | 0,82% | 1.232.157,00 |
| 22.04.2025 | 450,74 | 466,98 | 450,28 | 466,42 | 3,88% | 1.240.275,00 |
| 21.04.2025 | 459,86 | 460,22 | 444,06 | 448,99 | -3,00% | 1.639.998,00 |
| 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% | 831.043,00 |
| 15.04.2025 | 473,00 | 475,81 | 470,03 | 470,71 | -0,19% | 1.086.183,00 |
| 14.04.2025 | 472,50 | 475,00 | 468,46 | 471,59 | 1,39% | 825.361,00 |
| 11.04.2025 | 456,03 | 466,90 | 450,78 | 465,14 | 1,61% | 1.045.276,00 |
| 10.04.2025 | 470,00 | 471,06 | 447,48 | 457,76 | -3,42% | 1.685.316,00 |
| 09.04.2025 | 437,29 | 475,94 | 428,00 | 473,99 | 7,36% | 2.733.391,00 |
| 08.04.2025 | 466,90 | 470,39 | 434,74 | 441,50 | 0,73% | 2.265.937,00 |
| 07.04.2025 | 442,84 | 460,82 | 427,14 | 438,31 | -2,92% | 3.184.895,00 |
| 04.04.2025 | 477,27 | 479,00 | 450,72 | 451,50 | -7,74% | 1.961.594,00 |
| 03.04.2025 | 498,13 | 507,97 | 488,57 | 489,38 | -4,79% | 1.517.169,00 |
| 02.04.2025 | 505,26 | 514,91 | 505,26 | 513,98 | 0,63% | 864.036,00 |
| 01.04.2025 | 503,03 | 512,44 | 503,03 | 510,78 | 0,53% | 980.730,00 |
| 31.03.2025 | 500,28 | 510,58 | 497,90 | 508,10 | 1,11% | 1.420.637,00 |
| 28.03.2025 | 507,77 | 510,94 | 501,80 | 502,51 | -1,21% | 1.140.717,00 |
| 27.03.2025 | 508,36 | 511,66 | 504,89 | 508,64 | 0,17% | 821.206,00 |
| 26.03.2025 | 512,40 | 514,67 | 505,16 | 507,80 | -1,04% | 1.053.914,00 |
| 25.03.2025 | 508,31 | 514,36 | 506,00 | 513,16 | 1,83% | 1.351.305,00 |