460,575€
-0,99%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 450,00 | 450,00 | 441,85 | 442,45 | -2,74% | 126,00 |
| 01.08.2024 | 446,95 | 454,90 | 446,95 | 454,90 | 1,65% | 22,00 |
| 31.07.2024 | 451,10 | 455,70 | 447,50 | 447,50 | -2,29% | 49,00 |
| 30.07.2024 | 450,55 | 458,00 | 450,55 | 458,00 | 1,10% | 27,00 |
| 29.07.2024 | 455,35 | 456,95 | 453,00 | 453,00 | 0,87% | 14,00 |
| 26.07.2024 | 443,70 | 449,10 | 443,70 | 449,10 | 1,57% | 2,00 |
| 25.07.2024 | 442,15 | 442,15 | 442,15 | 442,15 | -2,42% | - |
| 24.07.2024 | 453,10 | 453,10 | 453,10 | 453,10 | 0,52% | - |
| 23.07.2024 | 444,80 | 450,75 | 444,80 | 450,75 | 2,66% | 1,00 |
| 22.07.2024 | 439,05 | 439,05 | 439,05 | 439,05 | -0,94% | - |
| 19.07.2024 | 443,20 | 443,20 | 443,20 | 443,20 | -0,66% | - |
| 18.07.2024 | 446,15 | 446,15 | 446,15 | 446,15 | 0,15% | - |
| 17.07.2024 | 445,50 | 445,50 | 445,50 | 445,50 | 0,02% | - |
| 16.07.2024 | 441,40 | 445,40 | 441,40 | 445,40 | 1,82% | 5,00 |
| 15.07.2024 | 437,45 | 437,45 | 437,45 | 437,45 | 0,19% | - |
| 12.07.2024 | 433,20 | 436,60 | 433,20 | 436,60 | 0,75% | 40,00 |
| 11.07.2024 | 427,75 | 433,35 | 427,55 | 433,35 | 2,36% | 38,00 |
| 10.07.2024 | 423,35 | 423,35 | 423,35 | 423,35 | 0,08% | - |
| 09.07.2024 | 418,40 | 425,00 | 418,40 | 423,00 | 0,26% | 837,00 |
| 08.07.2024 | 416,40 | 421,90 | 416,40 | 421,90 | 2,04% | 54,00 |
| 05.07.2024 | 413,45 | 413,45 | 413,45 | 413,45 | -1,19% | - |
| 04.07.2024 | 414,50 | 418,45 | 414,50 | 418,45 | 0,30% | 2,00 |
| 03.07.2024 | 417,15 | 417,20 | 417,15 | 417,20 | 1,10% | 20,00 |
| 02.07.2024 | 417,60 | 417,60 | 412,65 | 412,65 | -0,97% | 137,00 |
| 01.07.2024 | 413,20 | 417,15 | 413,20 | 416,70 | -0,36% | 39,00 |
| 28.06.2024 | 418,20 | 418,20 | 418,20 | 418,20 | -0,49% | - |
| 27.06.2024 | 416,65 | 420,25 | 416,65 | 420,25 | 0,69% | 2,00 |
| 26.06.2024 | 417,35 | 417,35 | 417,35 | 417,35 | 1,19% | - |
| 25.06.2024 | 412,45 | 412,45 | 412,45 | 412,45 | -0,27% | - |
| 24.06.2024 | 413,55 | 413,55 | 413,55 | 413,55 | 0,35% | 2,00 |
| 21.06.2024 | 407,45 | 412,10 | 407,45 | 412,10 | 1,88% | 3,00 |
| 20.06.2024 | 404,50 | 404,50 | 404,50 | 404,50 | -1,15% | - |
| 19.06.2024 | 404,00 | 409,20 | 404,00 | 409,20 | 1,49% | 220,00 |
| 18.06.2024 | 402,15 | 403,20 | 401,95 | 403,20 | -0,17% | 6,00 |
| 17.06.2024 | 403,90 | 403,90 | 403,90 | 403,90 | -0,39% | - |
| 14.06.2024 | 405,50 | 405,50 | 405,50 | 405,50 | -0,06% | - |
| 13.06.2024 | 405,75 | 405,75 | 405,75 | 405,75 | 2,14% | - |
| 12.06.2024 | 397,25 | 397,25 | 397,25 | 397,25 | -0,03% | - |
| 11.06.2024 | 397,35 | 397,35 | 397,35 | 397,35 | -0,44% | - |
| 10.06.2024 | 396,75 | 399,10 | 396,75 | 399,10 | 0,44% | 3,00 |
| 07.06.2024 | 397,35 | 397,35 | 397,35 | 397,35 | -1,28% | - |
| 06.06.2024 | 398,80 | 402,50 | 398,80 | 402,50 | 0,66% | 7,00 |
| 05.06.2024 | 395,30 | 399,85 | 395,30 | 399,85 | 1,05% | 7,00 |
| 04.06.2024 | 391,75 | 395,70 | 391,75 | 395,70 | 0,84% | 100,00 |
| 03.06.2024 | 392,40 | 392,40 | 392,40 | 392,40 | 0,87% | - |
| 31.05.2024 | 389,00 | 389,00 | 389,00 | 389,00 | -0,38% | 5,00 |
| 30.05.2024 | 390,50 | 390,50 | 390,50 | 390,50 | -1,03% | - |
| 29.05.2024 | 394,55 | 394,55 | 394,55 | 394,55 | -0,78% | - |
| 28.05.2024 | 401,25 | 401,25 | 397,65 | 397,65 | -1,01% | 5,00 |
| 27.05.2024 | 404,95 | 405,75 | 401,70 | 401,70 | -0,02% | 92,00 |
| 24.05.2024 | 401,80 | 401,80 | 401,80 | 401,80 | -1,02% | - |
| 23.05.2024 | 407,70 | 407,70 | 405,95 | 405,95 | -0,14% | 42,00 |
| 22.05.2024 | 403,20 | 407,95 | 403,20 | 406,50 | 1,35% | 40,00 |
| 21.05.2024 | 401,10 | 401,10 | 401,10 | 401,10 | -1,97% | - |
| 20.05.2024 | 404,25 | 409,15 | 404,25 | 409,15 | 1,40% | 4,00 |
| 17.05.2024 | 401,30 | 403,50 | 401,30 | 403,50 | 0,98% | 5,00 |
| 16.05.2024 | 398,65 | 402,45 | 398,65 | 399,60 | 1,55% | 52,00 |
| 15.05.2024 | 393,50 | 393,50 | 393,50 | 393,50 | -0,35% | - |
| 14.05.2024 | 394,90 | 394,90 | 394,90 | 394,90 | -1,96% | - |
| 13.05.2024 | 402,80 | 402,80 | 402,80 | 402,80 | -0,44% | 13,00 |
| 10.05.2024 | 399,35 | 404,60 | 399,35 | 404,60 | 1,86% | 405,00 |
| 09.05.2024 | 397,20 | 397,20 | 397,20 | 397,20 | -0,16% | - |
| 08.05.2024 | 396,95 | 397,85 | 396,95 | 397,85 | 1,04% | 2,00 |
| 07.05.2024 | 393,75 | 393,75 | 393,75 | 393,75 | -0,13% | - |
| 06.05.2024 | 393,30 | 394,25 | 393,30 | 394,25 | 0,32% | 6,00 |
| 03.05.2024 | 387,00 | 393,00 | 387,00 | 393,00 | 0,14% | 5,00 |
| 02.05.2024 | 387,35 | 392,45 | 387,35 | 392,45 | 1,68% | 3,00 |
| 30.04.2024 | 385,95 | 385,95 | 385,95 | 385,95 | -1,11% | - |
| 29.04.2024 | 386,30 | 390,30 | 386,30 | 390,30 | 0,83% | 1,00 |
| 26.04.2024 | 387,10 | 387,10 | 387,10 | 387,10 | 1,23% | - |
| 25.04.2024 | 382,40 | 382,40 | 382,40 | 382,40 | -0,65% | - |
| 24.04.2024 | 385,05 | 385,05 | 384,90 | 384,90 | -1,12% | 50,00 |
| 23.04.2024 | 389,45 | 389,45 | 389,25 | 389,25 | 0,93% | 28,00 |
| 22.04.2024 | 385,65 | 385,65 | 385,65 | 385,65 | 0,10% | - |
| 19.04.2024 | 385,25 | 385,25 | 385,25 | 385,25 | 0,06% | - |