407,878$
1,28%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 404,00 | 408,66 | 402,94 | 407,82 | 1,26% | 1.376.710,00 |
| 08.10.2026 | 396,42 | 403,39 | 393,88 | 402,73 | 1,91% | 1.649.146,00 |
| 07.10.2026 | 394,09 | 395,92 | 389,28 | 395,18 | -0,24% | 1.431.123,00 |
| 06.10.2026 | 392,86 | 398,88 | 392,56 | 396,13 | 1,33% | 1.422.897,00 |
| 05.10.2026 | 386,76 | 391,30 | 384,00 | 390,92 | 1,20% | 1.691.168,00 |
| 02.10.2026 | 388,50 | 388,50 | 382,21 | 386,27 | -0,49% | 2.770.859,00 |
| 01.10.2026 | 398,66 | 400,80 | 385,87 | 388,16 | -1,60% | 2.940.435,00 |
| 30.09.2026 | 393,68 | 399,23 | 393,32 | 394,47 | 0,51% | 3.081.104,00 |
| 29.09.2026 | 393,51 | 394,92 | 388,57 | 392,45 | -0,88% | 3.368.070,00 |
| 28.09.2026 | 400,00 | 400,65 | 395,12 | 395,92 | -1,83% | 1.926.522,00 |
| 25.09.2026 | 402,25 | 405,57 | 398,74 | 403,30 | 0,01% | 1.316.900,00 |
| 24.09.2026 | 406,22 | 409,89 | 400,61 | 403,25 | -0,80% | 1.475.566,00 |
| 23.09.2026 | 403,10 | 410,00 | 401,04 | 406,50 | 1,01% | 1.528.570,00 |
| 22.09.2026 | 408,00 | 409,99 | 401,93 | 402,44 | -0,50% | 1.556.184,00 |
| 21.09.2026 | 408,95 | 410,99 | 403,22 | 404,47 | -0,21% | 1.286.865,00 |
| 18.09.2026 | 401,40 | 408,08 | 400,83 | 405,32 | 0,30% | 2.420.522,00 |
| 17.09.2026 | 408,95 | 408,99 | 403,68 | 404,11 | -0,65% | 1.477.342,00 |
| 16.09.2026 | 413,90 | 415,53 | 404,81 | 406,76 | -1,40% | 1.486.682,00 |
| 15.09.2026 | 415,26 | 416,60 | 411,64 | 412,52 | -1,44% | 1.699.146,00 |
| 14.09.2026 | 417,00 | 423,32 | 415,75 | 418,54 | 1,91% | 2.181.539,00 |
| 11.09.2026 | 413,28 | 416,38 | 407,44 | 410,71 | 0,07% | 1.583.174,00 |
| 10.09.2026 | 416,97 | 420,20 | 410,26 | 410,42 | -1,90% | 1.710.411,00 |
| 09.09.2026 | 428,00 | 431,64 | 418,25 | 418,36 | -2,55% | 1.784.968,00 |
| 08.09.2026 | 440,50 | 442,53 | 429,07 | 429,31 | -3,20% | 1.746.208,00 |
| 04.09.2026 | 438,41 | 444,32 | 437,92 | 443,51 | -1,57% | 1.525.211,00 |
| 03.09.2026 | 438,80 | 450,66 | 437,68 | 450,58 | 4,37% | 2.555.248,00 |
| 02.09.2026 | 436,18 | 441,62 | 431,32 | 431,71 | -1,93% | 2.025.196,00 |
| 01.09.2026 | 433,31 | 454,92 | 428,14 | 440,21 | 1,00% | 3.291.399,00 |
| 31.08.2026 | 440,00 | 442,02 | 435,45 | 435,84 | -1,59% | 2.030.976,00 |
| 28.08.2026 | 436,00 | 444,55 | 436,00 | 442,89 | 1,72% | 1.288.927,00 |
| 27.08.2026 | 436,49 | 444,82 | 435,11 | 435,39 | -0,25% | 1.820.962,00 |
| 26.08.2026 | 430,57 | 439,20 | 430,17 | 436,49 | 0,81% | 1.398.897,00 |
| 25.08.2026 | 428,48 | 434,41 | 423,89 | 432,99 | -0,56% | 1.283.257,00 |
| 24.08.2026 | 432,00 | 439,02 | 431,50 | 435,42 | 0,96% | 1.911.800,00 |
| 21.08.2026 | 433,41 | 435,26 | 428,45 | 431,29 | -0,20% | 1.827.462,00 |
| 20.08.2026 | 425,95 | 433,83 | 425,67 | 432,16 | 1,29% | 2.288.061,00 |
| 19.08.2026 | 418,97 | 433,55 | 418,96 | 426,66 | 2,06% | 1.519.370,00 |
| 18.08.2026 | 414,34 | 422,97 | 412,03 | 418,04 | 1,83% | 1.974.022,00 |
| 17.08.2026 | 416,09 | 419,76 | 409,85 | 410,53 | -1,97% | 1.534.195,00 |
| 14.08.2026 | 422,01 | 423,22 | 414,22 | 418,80 | -0,92% | 1.737.219,00 |
| 13.08.2026 | 414,00 | 424,34 | 411,11 | 422,67 | 3,07% | 2.241.933,00 |
| 12.08.2026 | 407,17 | 411,25 | 404,47 | 410,10 | 0,35% | 1.541.002,00 |
| 11.08.2026 | 411,00 | 412,45 | 407,62 | 408,69 | -0,55% | 1.379.913,00 |
| 10.08.2026 | 406,90 | 412,71 | 405,26 | 410,94 | 0,67% | 1.734.354,00 |
| 07.08.2026 | 405,00 | 413,20 | 404,20 | 408,19 | 0,73% | 1.579.191,00 |
| 06.08.2026 | 408,11 | 411,32 | 403,45 | 405,24 | -1,17% | 1.633.108,00 |
| 05.08.2026 | 418,64 | 421,17 | 408,61 | 410,03 | -0,61% | 1.652.494,00 |
| 04.08.2026 | 411,93 | 418,81 | 411,85 | 412,53 | -0,89% | 3.331.895,00 |
| 03.08.2026 | 415,23 | 421,99 | 409,65 | 416,25 | 1,05% | 1.957.987,00 |
| 31.07.2026 | 415,74 | 417,29 | 409,39 | 411,93 | -0,74% | 2.172.731,00 |
| 30.07.2026 | 415,34 | 418,95 | 404,54 | 415,00 | -1,11% | 3.576.803,00 |
| 29.07.2026 | 420,91 | 424,30 | 414,98 | 419,64 | -1,11% | 2.961.787,00 |
| 28.07.2026 | 418,72 | 435,96 | 406,00 | 424,36 | -3,52% | 4.219.449,00 |
| 27.07.2026 | 433,00 | 442,99 | 431,80 | 439,83 | 3,15% | 2.630.414,00 |
| 24.07.2026 | 424,51 | 427,67 | 420,01 | 426,40 | 1,52% | 1.514.291,00 |
| 23.07.2026 | 424,69 | 425,48 | 418,69 | 420,00 | -2,11% | 1.646.504,00 |
| 22.07.2026 | 435,59 | 435,72 | 428,55 | 429,06 | -0,51% | 1.181.548,00 |
| 21.07.2026 | 433,54 | 441,23 | 427,63 | 431,26 | -3,81% | 1.629.143,00 |
| 20.07.2026 | 452,94 | 453,07 | 442,81 | 448,35 | -0,55% | 1.292.324,00 |
| 17.07.2026 | 456,61 | 462,02 | 448,48 | 450,84 | -1,43% | 1.755.012,00 |
| 16.07.2026 | 447,59 | 457,55 | 444,60 | 457,38 | 2,90% | 1.678.791,00 |
| 15.07.2026 | 442,21 | 450,62 | 439,20 | 444,48 | 1,28% | 1.522.325,00 |
| 14.07.2026 | 428,50 | 439,75 | 425,73 | 438,87 | 0,24% | 1.109.164,00 |
| 13.07.2026 | 433,46 | 439,71 | 433,00 | 437,84 | 1,70% | 1.177.140,00 |
| 10.07.2026 | 438,34 | 440,61 | 427,06 | 430,50 | -0,57% | 1.320.978,00 |
| 09.07.2026 | 426,65 | 433,34 | 422,70 | 432,96 | 0,50% | 1.589.826,00 |
| 08.07.2026 | 440,02 | 442,91 | 430,57 | 430,79 | -2,86% | 2.553.880,00 |
| 07.07.2026 | 448,00 | 450,32 | 440,58 | 443,46 | -0,84% | 3.022.003,00 |
| 06.07.2026 | 439,57 | 447,70 | 427,75 | 447,22 | 1,67% | 2.573.391,00 |
| 02.07.2026 | 423,26 | 440,01 | 422,59 | 439,89 | 6,01% | 3.749.611,00 |
| 01.07.2026 | 399,58 | 419,76 | 397,00 | 414,97 | 1,89% | 3.956.771,00 |
| 30.06.2026 | 406,60 | 412,51 | 402,59 | 407,26 | -0,32% | 2.408.847,00 |
| 29.06.2026 | 412,48 | 414,19 | 405,17 | 408,56 | 0,10% | 2.577.394,00 |
| 26.06.2026 | 395,15 | 416,04 | 393,03 | 408,16 | 3,30% | 4.606.879,00 |
| 25.06.2026 | 402,53 | 413,00 | 395,00 | 395,14 | -1,79% | 2.962.210,00 |
| 24.06.2026 | 402,38 | 404,97 | 395,67 | 402,35 | 0,55% | 5.001.005,00 |
| 23.06.2026 | 412,12 | 415,00 | 399,88 | 400,16 | -1,77% | 1.845.042,00 |
| 22.06.2026 | 406,85 | 411,70 | 403,16 | 407,39 | -1,01% | 2.925.921,00 |
| 19.06.2026 | 410,60 | 412,36 | 406,33 | 411,55 | 0,15% | - |
| 18.06.2026 | 418,00 | 418,00 | 407,98 | 410,92 | -1,70% | 2.860.384,00 |
| 17.06.2026 | 428,47 | 434,08 | 417,09 | 418,02 | -3,52% | 2.082.558,00 |
| 16.06.2026 | 429,95 | 436,37 | 428,01 | 433,25 | 2,16% | 1.967.074,00 |
| 15.06.2026 | 418,26 | 429,39 | 418,00 | 424,07 | 1,23% | 1.650.268,00 |
| 12.06.2026 | 415,23 | 419,98 | 409,33 | 418,91 | 1,35% | 1.762.087,00 |
| 11.06.2026 | 424,72 | 426,00 | 411,51 | 413,34 | -3,06% | 2.126.582,00 |
| 10.06.2026 | 423,66 | 430,27 | 421,05 | 426,38 | 0,37% | 1.829.247,00 |
| 09.06.2026 | 415,13 | 426,67 | 412,80 | 424,82 | 1,85% | 1.888.698,00 |
| 08.06.2026 | 421,57 | 423,73 | 416,12 | 417,09 | -1,73% | 2.120.229,00 |
| 05.06.2026 | 422,88 | 427,24 | 420,55 | 424,44 | 1,03% | 2.259.863,00 |
| 04.06.2026 | 418,00 | 425,90 | 418,00 | 420,12 | 1,90% | 2.133.422,00 |
| 03.06.2026 | 414,30 | 416,31 | 407,31 | 412,29 | -1,24% | 1.619.330,00 |
| 02.06.2026 | 427,08 | 427,08 | 412,87 | 417,46 | -2,59% | 1.936.686,00 |
| 01.06.2026 | 425,74 | 430,91 | 420,87 | 428,56 | 1,08% | 2.101.259,00 |
| 29.05.2026 | 415,20 | 428,46 | 415,17 | 424,00 | 1,51% | 3.294.871,00 |
| 28.05.2026 | 414,00 | 421,19 | 413,35 | 417,68 | 0,45% | 2.404.752,00 |
| 27.05.2026 | 412,01 | 419,05 | 411,33 | 415,80 | 0,80% | 1.975.146,00 |
| 26.05.2026 | 412,55 | 416,66 | 408,66 | 412,48 | -1,23% | 2.378.833,00 |
| 22.05.2026 | 416,52 | 421,60 | 415,00 | 417,60 | 0,45% | 2.188.311,00 |
| 21.05.2026 | 410,85 | 417,42 | 408,40 | 415,73 | -0,31% | 2.062.580,00 |
| 20.05.2026 | 408,15 | 417,23 | 403,80 | 417,01 | 1,61% | 2.084.776,00 |