372,100€
1,64%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 365,30 | 373,60 | 362,30 | 372,25 | 1,68% | 310,00 |
| 15.04.2026 | 363,20 | 367,50 | 360,10 | 366,10 | 1,67% | 428,00 |
| 14.04.2026 | 367,30 | 367,40 | 360,10 | 360,10 | -0,99% | 317,00 |
| 13.04.2026 | 351,50 | 364,80 | 351,00 | 363,70 | 2,74% | 404,00 |
| 10.04.2026 | 364,50 | 365,00 | 349,60 | 354,00 | -2,13% | 1.096,00 |
| 09.04.2026 | 375,60 | 376,50 | 356,00 | 361,70 | -3,44% | 570,00 |
| 08.04.2026 | 376,00 | 377,60 | 371,00 | 374,60 | 1,38% | 705,00 |
| 07.04.2026 | 378,10 | 378,30 | 369,50 | 369,50 | -1,27% | 557,00 |
| 02.04.2026 | 361,50 | 374,25 | 361,50 | 374,25 | 1,84% | 375,00 |
| 01.04.2026 | 370,55 | 372,10 | 359,20 | 367,50 | -0,26% | 597,00 |
| 31.03.2026 | 365,10 | 370,00 | 363,80 | 368,45 | 1,29% | 715,00 |
| 30.03.2026 | 351,00 | 364,90 | 351,00 | 363,75 | 2,83% | 534,00 |
| 27.03.2026 | 359,95 | 359,95 | 351,00 | 353,75 | -1,41% | 556,00 |
| 26.03.2026 | 353,40 | 359,35 | 351,05 | 358,80 | 1,20% | 798,00 |
| 25.03.2026 | 359,45 | 360,00 | 350,85 | 354,55 | -0,27% | 628,00 |
| 24.03.2026 | 368,85 | 372,30 | 355,50 | 355,50 | -4,05% | 452,00 |
| 23.03.2026 | 367,25 | 374,70 | 362,75 | 370,50 | 0,58% | 1.569,00 |
| 20.03.2026 | 367,15 | 369,15 | 365,05 | 368,35 | 0,30% | 410,00 |
| 19.03.2026 | 373,00 | 373,05 | 365,00 | 367,25 | -1,55% | 732,00 |
| 18.03.2026 | 376,20 | 378,65 | 370,05 | 373,05 | -0,93% | 1.732,00 |
| 17.03.2026 | 371,45 | 378,20 | 368,70 | 376,55 | 1,14% | 417,00 |
| 16.03.2026 | 374,20 | 376,00 | 368,40 | 372,30 | 0,72% | 814,00 |
| 13.03.2026 | 367,00 | 370,60 | 364,00 | 369,65 | 1,09% | 620,00 |
| 12.03.2026 | 369,95 | 371,85 | 364,70 | 365,65 | -1,55% | 788,00 |
| 11.03.2026 | 376,90 | 378,75 | 360,50 | 371,40 | -0,89% | 686,00 |
| 10.03.2026 | 384,95 | 384,95 | 371,70 | 374,75 | -2,64% | 610,00 |
| 09.03.2026 | 387,50 | 388,25 | 373,90 | 384,90 | -0,90% | 642,00 |
| 06.03.2026 | 386,50 | 392,95 | 382,90 | 388,40 | 0,21% | 1.211,00 |
| 05.03.2026 | 382,70 | 389,20 | 381,95 | 387,60 | 1,25% | 909,00 |
| 04.03.2026 | 383,00 | 387,25 | 380,10 | 382,80 | 0,07% | 937,00 |
| 03.03.2026 | 375,05 | 385,05 | 370,35 | 382,55 | 0,87% | 1.834,00 |
| 02.03.2026 | 369,85 | 379,25 | 369,05 | 379,25 | 1,89% | 615,00 |
| 27.02.2026 | 370,40 | 379,75 | 366,80 | 372,20 | 0,19% | 792,00 |
| 26.02.2026 | 359,65 | 371,85 | 359,65 | 371,50 | 3,24% | 2.130,00 |
| 25.02.2026 | 355,45 | 361,10 | 351,45 | 359,85 | 1,45% | 1.441,00 |
| 24.02.2026 | 347,20 | 355,00 | 342,00 | 354,70 | 3,26% | 776,00 |
| 23.02.2026 | 354,75 | 358,60 | 343,50 | 343,50 | -3,32% | 1.574,00 |
| 20.02.2026 | 353,65 | 358,50 | 350,00 | 355,30 | 0,59% | 1.803,00 |
| 19.02.2026 | 357,10 | 359,75 | 350,10 | 353,20 | -1,00% | 1.309,00 |
| 18.02.2026 | 348,85 | 357,45 | 348,05 | 356,75 | 2,97% | 1.717,00 |
| 17.02.2026 | 349,05 | 355,00 | 346,45 | 346,45 | -0,74% | 3.596,00 |
| 16.02.2026 | 347,30 | 356,00 | 347,10 | 349,05 | 0,97% | 2.237,00 |
| 13.02.2026 | 338,70 | 345,70 | 334,25 | 345,70 | 3,19% | 1.882,00 |
| 12.02.2026 | 329,55 | 337,00 | 322,20 | 335,00 | 1,61% | 2.832,00 |
| 11.02.2026 | 340,90 | 345,05 | 329,25 | 329,70 | -2,47% | 3.047,00 |
| 10.02.2026 | 381,10 | 381,10 | 301,95 | 338,05 | -9,45% | 6.647,00 |
| 09.02.2026 | 373,05 | 375,95 | 366,70 | 373,35 | 0,42% | 3.032,00 |
| 06.02.2026 | 386,75 | 390,10 | 369,20 | 371,80 | -2,82% | 1.897,00 |
| 05.02.2026 | 395,00 | 400,55 | 374,40 | 382,60 | -2,66% | 1.604,00 |
| 04.02.2026 | 398,95 | 402,00 | 380,05 | 393,05 | -0,67% | 2.041,00 |
| 03.02.2026 | 446,00 | 448,95 | 393,30 | 395,70 | -11,61% | 2.371,00 |
| 02.02.2026 | 443,85 | 449,45 | 435,45 | 447,65 | 0,66% | 554,00 |
| 30.01.2026 | 438,55 | 447,55 | 438,20 | 444,70 | 1,00% | 529,00 |
| 29.01.2026 | 443,55 | 445,25 | 438,30 | 440,30 | -0,53% | 575,00 |
| 28.01.2026 | 442,75 | 443,80 | 434,05 | 442,65 | 1,54% | 1.101,00 |
| 27.01.2026 | 451,75 | 454,70 | 435,95 | 435,95 | -3,22% | 417,00 |
| 26.01.2026 | 446,90 | 453,50 | 445,15 | 450,45 | -0,08% | 703,00 |
| 23.01.2026 | 459,95 | 461,00 | 450,00 | 450,80 | -1,56% | 388,00 |
| 22.01.2026 | 456,95 | 458,90 | 453,10 | 457,95 | 0,42% | 647,00 |
| 21.01.2026 | 440,15 | 456,10 | 439,35 | 456,05 | 2,91% | 670,00 |
| 20.01.2026 | 464,00 | 464,90 | 443,15 | 443,15 | -4,29% | 899,00 |
| 19.01.2026 | 461,45 | 469,95 | 458,00 | 463,00 | -1,93% | 810,00 |
| 16.01.2026 | 468,65 | 473,55 | 467,65 | 472,10 | 0,28% | 477,00 |
| 15.01.2026 | 469,95 | 475,90 | 465,35 | 470,80 | 0,87% | 585,00 |
| 14.01.2026 | 462,25 | 468,35 | 462,25 | 466,75 | 0,21% | 342,00 |
| 13.01.2026 | 468,90 | 468,90 | 460,45 | 465,75 | 0,63% | 388,00 |
| 12.01.2026 | 464,20 | 466,15 | 460,05 | 462,85 | -0,80% | 592,00 |
| 09.01.2026 | 467,30 | 469,40 | 458,40 | 466,60 | 0,39% | 926,00 |
| 08.01.2026 | 462,20 | 467,95 | 457,60 | 464,80 | 0,63% | 865,00 |
| 07.01.2026 | 463,25 | 466,40 | 458,70 | 461,90 | 0,03% | 829,00 |
| 06.01.2026 | 455,60 | 462,85 | 454,15 | 461,75 | 1,55% | 585,00 |
| 05.01.2026 | 439,95 | 459,10 | 433,00 | 454,70 | 3,74% | 1.450,00 |
| 02.01.2026 | 447,25 | 449,50 | 437,90 | 438,30 | -2,18% | 568,00 |
| 30.12.2025 | 451,95 | 451,95 | 448,05 | 448,05 | -0,86% | 144,00 |
| 29.12.2025 | 447,90 | 454,95 | 445,90 | 451,95 | 1,23% | 778,00 |
| 23.12.2025 | 447,00 | 448,65 | 442,10 | 446,45 | 0,60% | 802,00 |
| 22.12.2025 | 435,00 | 445,60 | 430,95 | 443,80 | 1,56% | 3.085,00 |
| 19.12.2025 | 435,75 | 437,00 | 428,00 | 437,00 | 0,98% | 414,00 |
| 18.12.2025 | 436,00 | 439,00 | 432,75 | 432,75 | -0,47% | 447,00 |
| 17.12.2025 | 425,05 | 435,80 | 425,05 | 434,80 | 2,41% | 886,00 |
| 16.12.2025 | 420,70 | 427,80 | 420,45 | 424,55 | 0,17% | 264,00 |
| 15.12.2025 | 425,60 | 430,90 | 423,85 | 423,85 | -0,74% | 577,00 |
| 12.12.2025 | 421,95 | 429,30 | 421,75 | 427,00 | 0,97% | 244,00 |
| 11.12.2025 | 415,05 | 423,60 | 415,05 | 422,90 | 0,44% | 377,00 |
| 10.12.2025 | 421,05 | 424,10 | 416,15 | 421,05 | -0,38% | 964,00 |
| 09.12.2025 | 425,00 | 425,65 | 421,05 | 422,65 | 0,06% | 335,00 |
| 08.12.2025 | 429,00 | 430,55 | 421,65 | 422,40 | -2,00% | 859,00 |
| 05.12.2025 | 425,00 | 431,00 | 424,20 | 431,00 | 1,20% | 335,00 |
| 04.12.2025 | 430,70 | 430,85 | 425,90 | 425,90 | -0,98% | 748,00 |
| 03.12.2025 | 422,95 | 430,10 | 420,15 | 430,10 | 1,70% | 635,00 |
| 02.12.2025 | 423,90 | 431,15 | 422,25 | 422,90 | -1,42% | 412,00 |
| 01.12.2025 | 428,45 | 429,85 | 425,40 | 429,00 | 0,15% | 341,00 |
| 28.11.2025 | 429,95 | 431,05 | 426,00 | 428,35 | 0,45% | 1.377,00 |
| 27.11.2025 | 426,45 | 429,65 | 426,45 | 426,45 | -0,43% | 191,00 |
| 26.11.2025 | 428,60 | 430,35 | 425,90 | 428,30 | 0,25% | 151,00 |
| 25.11.2025 | 425,85 | 429,50 | 412,00 | 427,25 | 0,53% | 633,00 |
| 24.11.2025 | 428,10 | 432,85 | 425,00 | 425,00 | -1,23% | 356,00 |
| 21.11.2025 | 423,45 | 433,00 | 423,45 | 430,30 | 0,54% | 334,00 |
| 20.11.2025 | 428,95 | 430,50 | 424,00 | 428,00 | 0,25% | 1.143,00 |
| 19.11.2025 | 424,90 | 427,20 | 421,45 | 426,95 | 0,86% | 418,00 |