455,900€
0,84%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 449,60 | 458,35 | 449,60 | 458,00 | 1,61% | 43,00 |
| 05.06.2025 | 448,05 | 450,75 | 448,05 | 450,75 | 0,79% | 88,00 |
| 04.06.2025 | 448,45 | 448,45 | 447,20 | 447,20 | -0,27% | 155,00 |
| 03.06.2025 | 446,55 | 451,45 | 446,55 | 448,40 | 0,45% | 65,00 |
| 02.06.2025 | 447,20 | 449,85 | 442,55 | 446,40 | -1,84% | 246,00 |
| 30.05.2025 | 450,50 | 455,45 | 450,50 | 454,75 | 1,18% | 39,00 |
| 29.05.2025 | 455,40 | 455,40 | 449,45 | 449,45 | -0,56% | - |
| 28.05.2025 | 454,25 | 454,25 | 452,00 | 452,00 | -0,58% | 10,00 |
| 27.05.2025 | 448,30 | 454,65 | 448,30 | 454,65 | 1,30% | 45,00 |
| 26.05.2025 | 446,65 | 448,80 | 446,65 | 448,80 | 0,47% | 99,00 |
| 23.05.2025 | 449,10 | 453,95 | 446,70 | 446,70 | -1,36% | 55,00 |
| 22.05.2025 | 448,30 | 452,85 | 448,30 | 452,85 | -0,47% | 415,00 |
| 21.05.2025 | 462,70 | 462,70 | 455,00 | 455,00 | -1,31% | 59,00 |
| 20.05.2025 | 462,60 | 462,60 | 461,05 | 461,05 | -0,77% | 5,00 |
| 19.05.2025 | 461,55 | 464,65 | 461,55 | 464,65 | 0,90% | 52,00 |
| 16.05.2025 | 460,50 | 460,50 | 460,50 | 460,50 | -0,54% | - |
| 15.05.2025 | 454,35 | 463,00 | 454,35 | 463,00 | 1,05% | 30,00 |
| 14.05.2025 | 458,75 | 462,00 | 458,20 | 458,20 | -1,43% | 100,00 |
| 13.05.2025 | 463,40 | 468,40 | 462,85 | 464,85 | -1,44% | 71,00 |
| 12.05.2025 | 453,55 | 471,65 | 453,55 | 471,65 | 5,26% | 32,00 |
| 09.05.2025 | 449,85 | 453,70 | 448,10 | 448,10 | 0,32% | 252,00 |
| 08.05.2025 | 446,65 | 446,65 | 446,65 | 446,65 | 0,35% | - |
| 07.05.2025 | 440,35 | 445,10 | 440,35 | 445,10 | 0,28% | 3,00 |
| 06.05.2025 | 443,85 | 443,85 | 443,85 | 443,85 | -0,42% | - |
| 05.05.2025 | 443,15 | 445,70 | 443,15 | 445,70 | 0,11% | 2,00 |
| 02.05.2025 | 439,30 | 445,20 | 439,00 | 445,20 | 3,76% | 20,00 |
| 30.04.2025 | 429,05 | 429,05 | 429,05 | 429,05 | 1,19% | - |
| 29.04.2025 | 418,90 | 438,10 | 418,90 | 424,00 | -0,49% | 171,00 |
| 28.04.2025 | 418,70 | 426,10 | 418,70 | 426,10 | 0,61% | 120,00 |
| 25.04.2025 | 423,50 | 423,50 | 423,50 | 423,50 | 2,80% | 1,00 |
| 24.04.2025 | 411,95 | 411,95 | 411,95 | 411,95 | -1,60% | - |
| 23.04.2025 | 411,30 | 418,65 | 411,30 | 418,65 | 4,17% | 52,00 |
| 22.04.2025 | 392,15 | 401,90 | 392,15 | 401,90 | -2,18% | 93,00 |
| 17.04.2025 | 408,35 | 410,85 | 408,35 | 410,85 | -0,54% | 16,00 |
| 16.04.2025 | 408,40 | 416,00 | 406,55 | 413,10 | -1,08% | 187,00 |
| 15.04.2025 | 416,10 | 421,50 | 413,00 | 417,60 | 0,32% | 180,00 |
| 14.04.2025 | 411,55 | 416,25 | 411,55 | 416,25 | 1,44% | 30,00 |
| 11.04.2025 | 406,45 | 410,35 | 399,00 | 410,35 | -2,52% | 131,00 |
| 10.04.2025 | 434,50 | 434,50 | 419,00 | 420,95 | -0,18% | 54,00 |
| 09.04.2025 | 393,85 | 421,70 | 393,85 | 421,70 | 5,60% | 9,00 |
| 08.04.2025 | 400,00 | 423,30 | 399,35 | 399,35 | 0,09% | 225,00 |
| 07.04.2025 | 400,45 | 406,30 | 391,85 | 399,00 | -7,10% | 106,00 |
| 04.04.2025 | 438,80 | 441,15 | 425,50 | 429,50 | -5,74% | 168,00 |
| 03.04.2025 | 461,35 | 461,35 | 455,65 | 455,65 | -3,80% | 17,00 |
| 02.04.2025 | 470,60 | 473,65 | 467,65 | 473,65 | 0,38% | 190,00 |
| 01.04.2025 | 466,95 | 471,85 | 466,95 | 471,85 | 2,10% | 4,00 |
| 31.03.2025 | 460,00 | 464,10 | 459,15 | 462,15 | -0,89% | 115,00 |
| 28.03.2025 | 468,85 | 468,85 | 466,30 | 466,30 | -1,69% | 7,00 |
| 27.03.2025 | 469,20 | 474,30 | 469,20 | 474,30 | 0,15% | 15,00 |
| 26.03.2025 | 473,10 | 478,65 | 470,45 | 473,60 | 0,61% | 92,00 |
| 25.03.2025 | 464,20 | 470,75 | 464,20 | 470,75 | 0,62% | 127,00 |
| 24.03.2025 | 466,45 | 470,55 | 465,00 | 467,85 | 1,43% | 618,00 |
| 21.03.2025 | 456,80 | 461,25 | 456,80 | 461,25 | 0,93% | 160,00 |
| 20.03.2025 | 453,15 | 461,10 | 453,15 | 457,00 | 1,97% | 490,00 |
| 19.03.2025 | 451,35 | 453,30 | 448,15 | 448,15 | 0,71% | 285,00 |
| 18.03.2025 | 449,80 | 456,35 | 445,00 | 445,00 | -1,95% | 93,00 |
| 17.03.2025 | 443,60 | 454,05 | 443,60 | 453,85 | 1,73% | 213,00 |
| 14.03.2025 | 441,90 | 449,85 | 441,90 | 446,15 | 0,43% | 27,00 |
| 13.03.2025 | 436,70 | 444,25 | 436,70 | 444,25 | 0,55% | 209,00 |
| 12.03.2025 | 442,50 | 450,40 | 436,55 | 441,80 | -0,36% | 82,00 |
| 11.03.2025 | 447,95 | 448,00 | 439,70 | 443,40 | -1,50% | 186,00 |
| 10.03.2025 | 455,20 | 459,45 | 450,15 | 450,15 | -2,19% | 167,00 |
| 07.03.2025 | 472,90 | 472,90 | 460,25 | 460,25 | -3,00% | 111,00 |
| 06.03.2025 | 481,55 | 481,55 | 474,50 | 474,50 | -1,69% | 29,00 |
| 05.03.2025 | 485,15 | 490,70 | 480,70 | 482,65 | -4,05% | 104,00 |
| 04.03.2025 | 503,00 | 503,00 | 503,00 | 503,00 | -0,24% | - |
| 03.03.2025 | 510,90 | 514,30 | 504,20 | 504,20 | -1,16% | 196,00 |
| 28.02.2025 | 503,10 | 510,20 | 503,10 | 510,10 | 0,18% | 88,00 |
| 27.02.2025 | 503,80 | 509,20 | 503,80 | 509,20 | 0,24% | 30,00 |
| 26.02.2025 | 506,70 | 508,00 | 506,70 | 508,00 | 0,83% | 288,00 |
| 25.02.2025 | 506,60 | 511,60 | 503,80 | 503,80 | -1,43% | 57,00 |
| 24.02.2025 | 512,00 | 513,00 | 511,10 | 511,10 | -0,45% | 166,00 |
| 21.02.2025 | 507,90 | 514,40 | 507,90 | 513,40 | -0,06% | 160,00 |
| 20.02.2025 | 517,20 | 522,30 | 513,70 | 513,70 | -1,36% | 149,00 |
| 19.02.2025 | 517,70 | 520,80 | 517,70 | 520,80 | 0,50% | 3,00 |
| 18.02.2025 | 514,20 | 518,20 | 514,20 | 518,20 | -0,56% | 10,00 |
| 17.02.2025 | 510,90 | 521,20 | 510,90 | 521,10 | 0,72% | 194,00 |
| 14.02.2025 | 516,20 | 518,80 | 516,20 | 517,40 | 0,51% | 200,00 |
| 13.02.2025 | 507,40 | 517,00 | 507,40 | 514,80 | 0,16% | 58,00 |
| 12.02.2025 | 525,20 | 525,20 | 514,00 | 514,00 | -1,65% | 32,00 |
| 11.02.2025 | 497,50 | 522,60 | 497,50 | 522,60 | 3,83% | 286,00 |
| 10.02.2025 | 501,20 | 509,50 | 501,20 | 503,30 | -0,38% | 28,00 |
| 07.02.2025 | 497,55 | 505,20 | 497,55 | 505,20 | 1,05% | 180,00 |
| 06.02.2025 | 493,05 | 499,95 | 493,05 | 499,95 | 2,12% | 260,00 |
| 05.02.2025 | 490,85 | 492,55 | 489,55 | 489,55 | -1,70% | 53,00 |
| 04.02.2025 | 500,20 | 500,20 | 498,00 | 498,00 | -0,78% | 10,00 |
| 03.02.2025 | 501,60 | 504,80 | 498,80 | 501,90 | -1,82% | 117,00 |
| 31.01.2025 | 501,90 | 511,20 | 501,90 | 511,20 | 3,27% | 1,00 |
| 30.01.2025 | 495,00 | 495,00 | 495,00 | 495,00 | -1,61% | - |
| 29.01.2025 | 496,55 | 503,10 | 496,55 | 503,10 | 1,57% | 35,00 |
| 28.01.2025 | 496,10 | 496,10 | 495,30 | 495,30 | 1,63% | 55,00 |
| 27.01.2025 | 485,30 | 487,35 | 481,55 | 487,35 | -0,89% | 79,00 |
| 24.01.2025 | 488,35 | 491,75 | 488,35 | 491,75 | 0,12% | 385,00 |
| 23.01.2025 | 488,35 | 491,15 | 486,80 | 491,15 | 0,60% | 297,00 |
| 22.01.2025 | 488,40 | 492,05 | 485,95 | 488,20 | 0,21% | 83,00 |
| 21.01.2025 | 487,70 | 492,85 | 483,50 | 487,20 | -0,91% | 248,00 |
| 20.01.2025 | 484,35 | 491,65 | 484,35 | 491,65 | -0,07% | 95,00 |
| 17.01.2025 | 488,85 | 493,70 | 488,85 | 492,00 | 1,50% | 401,00 |
| 16.01.2025 | 480,50 | 485,65 | 480,50 | 484,75 | 2,66% | 51,00 |
| 15.01.2025 | 468,30 | 472,20 | 468,30 | 472,20 | 0,59% | 10,00 |