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 | 466,30 | 466,30 | 464,95 | 464,95 | -1,15% | 7,00 |
| 19.12.2024 | 469,75 | 475,70 | 469,75 | 470,35 | 0,07% | 103,00 |
| 18.12.2024 | 474,10 | 479,70 | 470,00 | 470,00 | -1,12% | 25,00 |
| 17.12.2024 | 475,90 | 481,00 | 475,30 | 475,30 | -0,73% | 144,00 |
| 16.12.2024 | 478,75 | 478,80 | 478,75 | 478,80 | -0,46% | 56,00 |
| 13.12.2024 | 487,95 | 491,05 | 481,00 | 481,00 | -2,46% | 166,00 |
| 12.12.2024 | 488,25 | 493,15 | 488,25 | 493,15 | -0,15% | 15,00 |
| 11.12.2024 | 484,35 | 493,90 | 484,35 | 493,90 | 1,77% | 1,00 |
| 10.12.2024 | 483,20 | 489,40 | 483,20 | 485,30 | 0,72% | 313,00 |
| 09.12.2024 | 487,50 | 491,40 | 481,85 | 481,85 | -1,31% | 724,00 |
| 06.12.2024 | 483,50 | 488,25 | 483,50 | 488,25 | -1,67% | 30,00 |
| 05.12.2024 | 491,70 | 496,55 | 491,70 | 496,55 | 1,26% | 12,00 |
| 04.12.2024 | 490,35 | 490,35 | 490,35 | 490,35 | -0,79% | - |
| 03.12.2024 | 495,10 | 495,10 | 494,25 | 494,25 | -0,73% | 8,00 |
| 02.12.2024 | 494,00 | 499,50 | 494,00 | 497,90 | 0,42% | 416,00 |
| 29.11.2024 | 492,35 | 498,00 | 492,35 | 495,80 | -0,50% | 13,00 |
| 28.11.2024 | 493,50 | 498,30 | 493,50 | 498,30 | 1,13% | 1,00 |
| 27.11.2024 | 495,45 | 495,45 | 492,75 | 492,75 | -0,02% | 2,00 |
| 26.11.2024 | 494,35 | 497,40 | 492,85 | 492,85 | 0,40% | 141,00 |
| 25.11.2024 | 489,30 | 490,90 | 489,30 | 490,90 | -0,57% | 1,00 |
| 22.11.2024 | 485,95 | 493,70 | 484,40 | 493,70 | 2,58% | 59,00 |
| 21.11.2024 | 474,30 | 481,30 | 474,30 | 481,30 | 1,80% | 9,00 |
| 20.11.2024 | 472,70 | 478,00 | 472,70 | 472,80 | -0,91% | 62,00 |
| 19.11.2024 | 472,70 | 477,15 | 472,70 | 477,15 | 0,04% | 30,00 |
| 18.11.2024 | 475,75 | 478,90 | 475,75 | 476,95 | -1,46% | 9,00 |
| 15.11.2024 | 484,00 | 484,00 | 484,00 | 484,00 | -0,38% | 11,00 |
| 14.11.2024 | 481,10 | 490,00 | 481,10 | 485,85 | 0,57% | 38,00 |
| 13.11.2024 | 471,35 | 483,10 | 471,35 | 483,10 | 0,62% | 131,00 |
| 12.11.2024 | 480,10 | 480,10 | 480,10 | 480,10 | 1,90% | 4,00 |
| 11.11.2024 | 472,85 | 475,50 | 471,15 | 471,15 | 0,13% | 58,00 |
| 08.11.2024 | 459,00 | 471,00 | 459,00 | 470,55 | 3,68% | 46,00 |
| 07.11.2024 | 453,85 | 453,85 | 453,85 | 453,85 | 1,19% | - |
| 06.11.2024 | 457,85 | 477,00 | 448,50 | 448,50 | 0,98% | 139,00 |
| 05.11.2024 | 444,45 | 444,45 | 444,15 | 444,15 | 0,61% | 1,00 |
| 04.11.2024 | 442,15 | 442,15 | 441,45 | 441,45 | -0,80% | 7,00 |
| 01.11.2024 | 440,00 | 445,00 | 440,00 | 445,00 | 0,23% | 7,00 |
| 31.10.2024 | 445,00 | 445,00 | 444,00 | 444,00 | -1,77% | 29,00 |
| 30.10.2024 | 448,00 | 452,00 | 448,00 | 452,00 | 0,04% | 11,00 |
| 29.10.2024 | 448,60 | 452,50 | 448,60 | 451,80 | -0,18% | 70,00 |
| 28.10.2024 | 453,20 | 457,20 | 452,35 | 452,60 | -0,20% | 117,00 |
| 25.10.2024 | 453,50 | 453,50 | 453,50 | 453,50 | -1,62% | - |
| 24.10.2024 | 471,60 | 479,60 | 455,00 | 460,95 | -3,60% | 175,00 |
| 23.10.2024 | 472,70 | 478,60 | 472,70 | 478,15 | -0,28% | 15,00 |
| 22.10.2024 | 480,60 | 480,60 | 479,50 | 479,50 | -1,30% | 1,00 |
| 21.10.2024 | 481,70 | 485,80 | 481,70 | 485,80 | 2,01% | 25,00 |
| 18.10.2024 | 476,25 | 476,25 | 476,25 | 476,25 | -0,66% | - |
| 17.10.2024 | 484,65 | 490,30 | 479,40 | 479,40 | -0,75% | 25,00 |
| 16.10.2024 | 483,05 | 483,30 | 483,00 | 483,00 | -1,12% | 33,00 |
| 15.10.2024 | 481,90 | 488,45 | 481,90 | 488,45 | 1,46% | 15,00 |
| 14.10.2024 | 480,00 | 481,40 | 480,00 | 481,40 | 2,43% | 5,00 |
| 11.10.2024 | 470,00 | 470,00 | 470,00 | 470,00 | -1,36% | - |
| 10.10.2024 | 474,15 | 478,90 | 474,15 | 476,50 | -0,28% | 2.566,00 |
| 09.10.2024 | 469,50 | 477,85 | 469,50 | 477,85 | 2,80% | 51,00 |
| 08.10.2024 | 458,70 | 464,85 | 458,70 | 464,85 | -0,25% | 56,00 |
| 07.10.2024 | 464,25 | 468,40 | 464,25 | 466,00 | -0,21% | 151,00 |
| 04.10.2024 | 469,30 | 469,30 | 467,00 | 467,00 | 0,69% | 17,00 |
| 03.10.2024 | 463,80 | 463,80 | 463,80 | 463,80 | 1,00% | - |
| 02.10.2024 | 459,20 | 459,20 | 459,20 | 459,20 | -0,48% | - |
| 01.10.2024 | 461,40 | 461,40 | 461,40 | 461,40 | 0,29% | - |
| 30.09.2024 | 456,70 | 461,40 | 456,70 | 460,05 | 0,04% | 12,00 |
| 27.09.2024 | 456,00 | 459,85 | 456,00 | 459,85 | -1,11% | 4,00 |
| 26.09.2024 | 460,85 | 465,00 | 460,85 | 465,00 | 0,92% | 133,00 |
| 25.09.2024 | 459,95 | 460,75 | 459,95 | 460,75 | -2,13% | 15,00 |
| 24.09.2024 | 466,50 | 470,80 | 466,50 | 470,80 | 0,76% | 7,00 |
| 23.09.2024 | 467,25 | 467,25 | 467,25 | 467,25 | 0,07% | - |
| 20.09.2024 | 466,90 | 466,90 | 466,90 | 466,90 | -1,08% | - |
| 19.09.2024 | 466,75 | 472,00 | 466,75 | 472,00 | 1,23% | 45,00 |
| 18.09.2024 | 467,60 | 467,60 | 466,25 | 466,25 | -2,16% | 2,00 |
| 17.09.2024 | 471,60 | 476,55 | 471,60 | 476,55 | 0,96% | 26,00 |
| 16.09.2024 | 470,45 | 472,00 | 464,55 | 472,00 | 1,01% | 86,00 |
| 13.09.2024 | 467,30 | 467,30 | 467,30 | 467,30 | -0,16% | - |
| 12.09.2024 | 466,40 | 471,25 | 466,40 | 468,05 | 1,44% | 6,00 |
| 11.09.2024 | 467,30 | 467,30 | 461,40 | 461,40 | -2,06% | 4,00 |
| 10.09.2024 | 470,20 | 471,10 | 470,20 | 471,10 | 0,58% | 13,00 |
| 09.09.2024 | 459,85 | 470,45 | 459,85 | 468,40 | 0,73% | 48,00 |
| 06.09.2024 | 462,40 | 465,00 | 461,30 | 465,00 | -0,04% | 215,00 |
| 05.09.2024 | 460,85 | 465,20 | 460,85 | 465,20 | 0,89% | 5,00 |
| 04.09.2024 | 458,30 | 461,10 | 458,30 | 461,10 | -1,04% | 2,00 |
| 03.09.2024 | 461,90 | 465,95 | 461,90 | 465,95 | 0,42% | 15,00 |
| 02.09.2024 | 466,25 | 466,25 | 464,00 | 464,00 | 0,87% | 104,00 |
| 30.08.2024 | 456,75 | 461,45 | 456,75 | 460,00 | -0,22% | 186,00 |
| 29.08.2024 | 450,90 | 461,00 | 450,90 | 461,00 | 2,15% | 6,00 |
| 28.08.2024 | 451,30 | 451,30 | 451,30 | 451,30 | 0,89% | - |
| 27.08.2024 | 447,30 | 447,30 | 447,30 | 447,30 | -0,80% | - |
| 26.08.2024 | 449,65 | 450,90 | 449,65 | 450,90 | 0,95% | 10,00 |
| 23.08.2024 | 446,65 | 446,65 | 446,65 | 446,65 | -1,00% | - |
| 22.08.2024 | 445,45 | 451,15 | 445,45 | 451,15 | 0,75% | 1,00 |
| 21.08.2024 | 445,80 | 447,80 | 445,80 | 447,80 | 0,54% | 2,00 |
| 20.08.2024 | 445,40 | 445,40 | 445,40 | 445,40 | -0,36% | - |
| 19.08.2024 | 441,95 | 447,00 | 441,95 | 447,00 | 0,01% | 5,00 |
| 16.08.2024 | 446,95 | 446,95 | 446,95 | 446,95 | -0,49% | - |
| 15.08.2024 | 445,60 | 449,80 | 445,60 | 449,15 | 1,31% | 4,00 |
| 14.08.2024 | 443,35 | 443,35 | 443,35 | 443,35 | -0,48% | - |
| 13.08.2024 | 441,10 | 445,50 | 441,10 | 445,50 | 0,01% | 13,00 |
| 12.08.2024 | 445,30 | 450,00 | 444,10 | 445,45 | 0,37% | 217,00 |
| 09.08.2024 | 443,80 | 443,80 | 443,80 | 443,80 | -0,69% | - |
| 08.08.2024 | 434,45 | 446,90 | 434,45 | 446,90 | 1,86% | 10,00 |
| 07.08.2024 | 438,75 | 438,75 | 438,75 | 438,75 | -1,18% | - |
| 06.08.2024 | 432,05 | 444,25 | 432,05 | 444,00 | 2,32% | 81,00 |
| 05.08.2024 | 437,55 | 437,55 | 432,50 | 433,95 | -1,92% | 230,00 |