471,400€
0,21%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 467,55 | 474,20 | 463,00 | 471,80 | 0,30% | 397,00 |
| 19.12.2024 | 470,25 | 475,45 | 469,20 | 470,40 | -0,97% | 170,00 |
| 18.12.2024 | 480,10 | 482,00 | 475,00 | 475,00 | -0,34% | 231,00 |
| 17.12.2024 | 476,05 | 482,90 | 473,85 | 476,60 | -0,52% | 489,00 |
| 16.12.2024 | 481,75 | 486,55 | 479,00 | 479,10 | -0,53% | 175,00 |
| 13.12.2024 | 491,50 | 492,95 | 481,35 | 481,65 | -2,00% | 151,00 |
| 12.12.2024 | 492,65 | 494,85 | 488,95 | 491,50 | -0,39% | 184,00 |
| 11.12.2024 | 484,15 | 494,05 | 484,15 | 493,40 | 1,08% | 249,00 |
| 10.12.2024 | 484,35 | 489,75 | 484,35 | 488,15 | 0,05% | 226,00 |
| 09.12.2024 | 489,00 | 492,00 | 482,05 | 487,90 | -0,43% | 224,00 |
| 06.12.2024 | 488,15 | 493,75 | 485,05 | 490,00 | 0,90% | 256,00 |
| 05.12.2024 | 495,00 | 496,80 | 485,05 | 485,65 | -2,06% | 486,00 |
| 04.12.2024 | 496,95 | 501,40 | 493,00 | 495,85 | 0,50% | 146,00 |
| 03.12.2024 | 499,95 | 501,00 | 493,40 | 493,40 | -1,07% | 251,00 |
| 02.12.2024 | 498,15 | 499,65 | 494,90 | 498,75 | 0,46% | 363,00 |
| 29.11.2024 | 493,45 | 498,50 | 490,05 | 496,45 | 0,32% | 289,00 |
| 28.11.2024 | 495,00 | 497,35 | 490,05 | 494,85 | 0,23% | 144,00 |
| 27.11.2024 | 500,50 | 500,50 | 491,25 | 493,70 | -1,06% | 95,00 |
| 26.11.2024 | 498,65 | 500,70 | 491,95 | 499,00 | 1,00% | 127,00 |
| 25.11.2024 | 496,05 | 497,00 | 490,05 | 494,05 | 0,09% | 413,00 |
| 22.11.2024 | 488,10 | 496,95 | 486,00 | 493,60 | 1,13% | 1.288,00 |
| 21.11.2024 | 474,65 | 488,10 | 474,55 | 488,10 | 2,76% | 305,00 |
| 20.11.2024 | 475,00 | 478,65 | 471,00 | 475,00 | 0,29% | 136,00 |
| 19.11.2024 | 473,25 | 477,95 | 472,45 | 473,65 | -0,14% | 164,00 |
| 18.11.2024 | 482,70 | 482,70 | 472,45 | 474,30 | -0,97% | 200,00 |
| 15.11.2024 | 483,55 | 485,70 | 477,10 | 478,95 | -1,53% | 121,00 |
| 14.11.2024 | 486,00 | 490,00 | 481,90 | 486,40 | 0,59% | 1.590,00 |
| 13.11.2024 | 472,05 | 488,50 | 472,05 | 483,55 | 1,86% | 435,00 |
| 12.11.2024 | 478,95 | 480,80 | 474,20 | 474,70 | -0,40% | 384,00 |
| 11.11.2024 | 474,05 | 478,60 | 471,70 | 476,60 | 1,51% | 374,00 |
| 08.11.2024 | 463,55 | 472,60 | 462,00 | 469,50 | 1,79% | 363,00 |
| 07.11.2024 | 461,00 | 461,25 | 455,00 | 461,25 | 0,93% | 237,00 |
| 06.11.2024 | 465,30 | 478,00 | 447,25 | 457,00 | 1,90% | 601,00 |
| 05.11.2024 | 448,50 | 448,60 | 445,55 | 448,50 | 0,34% | 185,00 |
| 04.11.2024 | 445,05 | 447,40 | 441,05 | 447,00 | 0,08% | 212,00 |
| 01.11.2024 | 444,25 | 449,10 | 442,65 | 446,65 | 0,78% | 601,00 |
| 31.10.2024 | 445,05 | 448,55 | 441,05 | 443,20 | -0,96% | 394,00 |
| 30.10.2024 | 450,85 | 452,75 | 447,50 | 447,50 | -0,87% | 258,00 |
| 29.10.2024 | 451,85 | 454,45 | 449,00 | 451,45 | 0,28% | 335,00 |
| 28.10.2024 | 455,05 | 458,95 | 450,20 | 450,20 | -0,97% | 389,00 |
| 25.10.2024 | 457,00 | 459,60 | 453,65 | 454,60 | -0,39% | 247,00 |
| 24.10.2024 | 476,25 | 481,00 | 451,00 | 456,40 | -3,63% | 401,00 |
| 23.10.2024 | 477,05 | 479,00 | 472,35 | 473,60 | -0,18% | 256,00 |
| 22.10.2024 | 483,65 | 486,15 | 473,45 | 474,45 | -1,85% | 601,00 |
| 21.10.2024 | 485,40 | 486,75 | 480,00 | 483,40 | 0,10% | 814,00 |
| 18.10.2024 | 480,70 | 484,60 | 476,35 | 482,90 | 0,31% | 283,00 |
| 17.10.2024 | 489,95 | 490,00 | 477,25 | 481,40 | -0,72% | 199,00 |
| 16.10.2024 | 487,60 | 488,50 | 480,85 | 484,90 | -0,14% | 117,00 |
| 15.10.2024 | 485,00 | 489,55 | 484,30 | 485,60 | 0,35% | 352,00 |
| 14.10.2024 | 479,95 | 483,90 | 474,95 | 483,90 | 1,28% | 295,00 |
| 11.10.2024 | 473,00 | 477,80 | 470,05 | 477,80 | 1,53% | 101,00 |
| 10.10.2024 | 474,00 | 479,95 | 470,60 | 470,60 | -1,52% | 224,00 |
| 09.10.2024 | 474,90 | 479,10 | 471,05 | 477,85 | 1,22% | 296,00 |
| 08.10.2024 | 463,00 | 472,80 | 459,40 | 472,10 | 2,21% | 411,00 |
| 07.10.2024 | 466,05 | 469,05 | 461,00 | 461,90 | -0,85% | 446,00 |
| 04.10.2024 | 468,75 | 474,95 | 464,85 | 465,85 | -0,21% | 290,00 |
| 03.10.2024 | 466,00 | 467,85 | 464,05 | 466,85 | 0,61% | 24,00 |
| 02.10.2024 | 459,95 | 468,00 | 459,85 | 464,00 | 0,19% | 983,00 |
| 01.10.2024 | 465,95 | 467,75 | 461,80 | 463,10 | 0,62% | 291,00 |
| 30.09.2024 | 464,00 | 464,00 | 456,70 | 460,25 | 0,05% | 230,00 |
| 27.09.2024 | 458,05 | 461,95 | 457,00 | 460,00 | 0,44% | 99,00 |
| 26.09.2024 | 463,35 | 466,70 | 456,30 | 458,00 | -0,94% | 339,00 |
| 25.09.2024 | 463,05 | 464,00 | 461,20 | 462,35 | -0,16% | 61,00 |
| 24.09.2024 | 468,95 | 470,95 | 462,50 | 463,10 | -0,89% | 164,00 |
| 23.09.2024 | 467,45 | 471,95 | 465,80 | 467,25 | -0,35% | 182,00 |
| 20.09.2024 | 471,60 | 472,40 | 466,50 | 468,90 | -0,55% | 32,00 |
| 19.09.2024 | 472,00 | 473,05 | 469,70 | 471,50 | 0,80% | 214,00 |
| 18.09.2024 | 468,10 | 472,60 | 467,75 | 467,75 | -0,29% | 12,00 |
| 17.09.2024 | 472,25 | 479,80 | 466,95 | 469,10 | -0,97% | 382,00 |
| 16.09.2024 | 475,00 | 475,00 | 467,05 | 473,70 | 1,16% | 337,00 |
| 13.09.2024 | 471,70 | 474,75 | 467,00 | 468,25 | 0,10% | 133,00 |
| 12.09.2024 | 467,00 | 471,70 | 465,00 | 467,80 | -0,01% | 67,00 |
| 11.09.2024 | 471,05 | 471,30 | 458,30 | 467,85 | -1,01% | 279,00 |
| 10.09.2024 | 464,45 | 472,60 | 464,45 | 472,60 | 1,12% | 145,00 |
| 09.09.2024 | 464,50 | 470,15 | 460,20 | 467,35 | 1,34% | 258,00 |
| 06.09.2024 | 462,95 | 471,80 | 461,15 | 461,15 | -0,79% | 368,00 |
| 05.09.2024 | 465,35 | 466,20 | 461,55 | 464,80 | 0,39% | 204,00 |
| 04.09.2024 | 462,50 | 463,50 | 458,70 | 463,00 | 0,63% | 55,00 |
| 03.09.2024 | 463,30 | 466,50 | 460,10 | 460,10 | -0,86% | 209,00 |
| 02.09.2024 | 468,50 | 468,50 | 462,75 | 464,10 | -0,28% | 184,00 |
| 30.08.2024 | 460,90 | 465,40 | 458,50 | 465,40 | 1,09% | 134,00 |
| 29.08.2024 | 457,25 | 461,80 | 452,70 | 460,40 | 1,43% | 69,00 |
| 28.08.2024 | 455,75 | 457,40 | 452,50 | 453,90 | 0,22% | 108,00 |
| 27.08.2024 | 450,85 | 453,10 | 447,85 | 452,90 | 0,73% | 201,00 |
| 26.08.2024 | 449,80 | 452,85 | 447,40 | 449,60 | 0,77% | 173,00 |
| 23.08.2024 | 451,30 | 451,60 | 446,15 | 446,15 | -0,97% | 111,00 |
| 22.08.2024 | 445,65 | 450,85 | 445,65 | 450,50 | 0,69% | 106,00 |
| 21.08.2024 | 450,30 | 450,30 | 447,00 | 447,40 | -0,03% | 30,00 |
| 20.08.2024 | 450,00 | 450,00 | 447,55 | 447,55 | 0,06% | 191,00 |
| 19.08.2024 | 448,45 | 448,85 | 443,65 | 447,30 | 0,51% | 86,00 |
| 16.08.2024 | 447,05 | 451,30 | 445,05 | 445,05 | -0,81% | 91,00 |
| 15.08.2024 | 449,95 | 454,55 | 446,35 | 448,70 | 0,63% | 183,00 |
| 14.08.2024 | 447,70 | 447,70 | 444,00 | 445,90 | 0,00% | 75,00 |
| 13.08.2024 | 442,65 | 446,90 | 440,40 | 445,90 | 0,52% | 148,00 |
| 12.08.2024 | 444,25 | 453,00 | 443,55 | 443,60 | -0,89% | 596,00 |
| 09.08.2024 | 448,75 | 450,00 | 445,30 | 447,60 | 0,36% | 95,00 |
| 08.08.2024 | 433,45 | 446,00 | 433,45 | 446,00 | 1,48% | 46,00 |
| 07.08.2024 | 439,20 | 448,70 | 439,20 | 439,50 | 0,16% | 227,00 |
| 06.08.2024 | 433,20 | 446,25 | 432,10 | 438,80 | 2,24% | 196,00 |
| 05.08.2024 | 440,05 | 443,00 | 425,10 | 429,20 | -3,44% | 997,00 |