414,825€
-0,72%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 419,58 | 422,90 | 417,45 | 419,63 | 0,42% | 92,00 |
| 14.10.2025 | 410,30 | 417,85 | 410,30 | 417,85 | -0,08% | 213,00 |
| 13.10.2025 | 416,15 | 425,75 | 416,15 | 418,20 | -1,24% | 241,00 |
| 10.10.2025 | 419,60 | 423,45 | 419,20 | 423,45 | 0,43% | 101,00 |
| 09.10.2025 | 412,55 | 421,65 | 412,55 | 421,65 | 1,60% | 564,00 |
| 08.10.2025 | 412,30 | 415,35 | 409,95 | 415,00 | 0,92% | 233,00 |
| 07.10.2025 | 407,05 | 412,45 | 405,85 | 411,20 | -0,01% | 217,00 |
| 06.10.2025 | 412,10 | 415,50 | 411,25 | 411,25 | 1,51% | 99,00 |
| 03.10.2025 | 405,15 | 405,15 | 405,15 | 405,15 | -0,39% | - |
| 02.10.2025 | 408,60 | 413,15 | 406,75 | 406,75 | -1,72% | 55,00 |
| 01.10.2025 | 410,95 | 418,60 | 410,95 | 413,85 | -0,36% | 168,00 |
| 30.09.2025 | 420,80 | 420,80 | 415,35 | 415,35 | -1,35% | 6,00 |
| 29.09.2025 | 413,90 | 421,05 | 413,90 | 421,05 | 0,93% | 46,00 |
| 26.09.2025 | 413,20 | 419,70 | 413,20 | 417,15 | 0,28% | 150,00 |
| 25.09.2025 | 416,00 | 416,00 | 416,00 | 416,00 | -0,55% | - |
| 24.09.2025 | 419,20 | 428,00 | 418,30 | 418,30 | -1,32% | 77,00 |
| 23.09.2025 | 426,30 | 428,50 | 423,90 | 423,90 | -1,33% | 160,00 |
| 22.09.2025 | 429,85 | 431,00 | 429,35 | 429,60 | -1,74% | 70,00 |
| 19.09.2025 | 429,35 | 437,20 | 429,35 | 437,20 | -2,81% | 145,00 |
| 18.09.2025 | 464,45 | 464,45 | 449,85 | 449,85 | -1,55% | 170,00 |
| 17.09.2025 | 454,60 | 461,35 | 454,60 | 456,95 | 0,00% | 121,00 |
| 16.09.2025 | 459,30 | 459,30 | 456,95 | 456,95 | -0,85% | 48,00 |
| 15.09.2025 | 462,30 | 462,30 | 460,85 | 460,85 | -1,86% | 500,00 |
| 12.09.2025 | 467,25 | 472,60 | 467,25 | 469,60 | 2,13% | 170,00 |
| 10.09.2025 | 465,95 | 471,60 | 459,80 | 459,80 | 0,37% | 73,00 |
| 08.09.2025 | 459,40 | 461,55 | 456,35 | 458,13 | -0,54% | 34,00 |
| 05.09.2025 | 460,80 | 460,80 | 460,60 | 460,60 | -1,12% | 25,00 |
| 04.09.2025 | 460,55 | 465,80 | 460,55 | 465,80 | 0,71% | 1,00 |
| 03.09.2025 | 461,75 | 462,50 | 461,75 | 462,50 | 0,00% | 10,00 |
| 02.09.2025 | 466,30 | 473,15 | 462,50 | 462,50 | -1,70% | 79,00 |
| 01.09.2025 | 465,65 | 470,50 | 464,65 | 470,50 | -0,63% | 276,00 |
| 29.08.2025 | 466,60 | 473,50 | 466,60 | 473,50 | 0,14% | 38,00 |
| 28.08.2025 | 469,75 | 472,85 | 469,75 | 472,85 | -0,45% | 63,00 |
| 27.08.2025 | 473,00 | 479,55 | 473,00 | 475,00 | 0,40% | 165,00 |
| 26.08.2025 | 471,40 | 476,50 | 471,40 | 473,10 | -0,40% | 56,00 |
| 25.08.2025 | 473,35 | 475,00 | 473,35 | 475,00 | 0,19% | 1,00 |
| 22.08.2025 | 474,30 | 474,30 | 474,10 | 474,10 | -1,19% | 71,00 |
| 21.08.2025 | 475,75 | 482,00 | 475,75 | 479,80 | 1,37% | 210,00 |
| 20.08.2025 | 473,30 | 473,30 | 473,30 | 473,30 | -1,27% | - |
| 19.08.2025 | 470,00 | 480,00 | 470,00 | 479,40 | 1,14% | 100,00 |
| 18.08.2025 | 473,20 | 474,00 | 473,20 | 474,00 | -2,31% | 40,00 |
| 15.08.2025 | 481,50 | 485,20 | 480,90 | 485,20 | -0,07% | 67,00 |
| 14.08.2025 | 478,10 | 485,55 | 478,10 | 485,55 | 0,55% | 145,00 |
| 13.08.2025 | 476,20 | 482,90 | 475,10 | 482,90 | 0,30% | 602,00 |
| 12.08.2025 | 476,25 | 481,45 | 476,25 | 481,45 | 0,03% | 30,00 |
| 11.08.2025 | 475,10 | 481,30 | 475,10 | 481,30 | 0,39% | 14,00 |
| 08.08.2025 | 478,00 | 482,75 | 478,00 | 479,45 | -1,38% | 48,00 |
| 07.08.2025 | 480,00 | 486,35 | 480,00 | 486,15 | 0,96% | 91,00 |
| 06.08.2025 | 484,65 | 491,50 | 481,55 | 481,55 | -1,34% | 315,00 |
| 05.08.2025 | 485,65 | 491,00 | 485,65 | 488,10 | 1,26% | 24,00 |
| 04.08.2025 | 470,15 | 482,05 | 470,15 | 482,05 | 2,13% | 667,00 |
| 01.08.2025 | 479,00 | 479,00 | 472,00 | 472,00 | -2,81% | 206,00 |
| 31.07.2025 | 460,50 | 485,65 | 460,50 | 485,65 | 4,76% | 239,00 |
| 30.07.2025 | 457,60 | 463,60 | 457,10 | 463,60 | 0,52% | 35,00 |
| 29.07.2025 | 456,15 | 465,70 | 456,15 | 461,20 | -0,05% | 540,00 |
| 28.07.2025 | 454,40 | 461,45 | 454,40 | 461,45 | 1,42% | 40,00 |
| 25.07.2025 | 450,00 | 455,00 | 450,00 | 455,00 | 2,39% | 11,00 |
| 24.07.2025 | 444,40 | 444,40 | 444,40 | 444,40 | 0,09% | - |
| 23.07.2025 | 439,80 | 446,05 | 439,80 | 444,00 | -1,14% | 80,00 |
| 22.07.2025 | 444,40 | 449,10 | 443,70 | 449,10 | -0,20% | 75,00 |
| 21.07.2025 | 448,75 | 450,00 | 448,75 | 450,00 | -0,77% | 85,00 |
| 18.07.2025 | 450,50 | 453,50 | 450,50 | 453,50 | -0,07% | 48,00 |
| 17.07.2025 | 449,00 | 454,95 | 449,00 | 453,80 | 1,58% | 170,00 |
| 16.07.2025 | 446,75 | 446,75 | 446,75 | 446,75 | -1,52% | - |
| 15.07.2025 | 452,05 | 457,90 | 452,05 | 453,65 | 0,35% | 216,00 |
| 14.07.2025 | 448,15 | 454,35 | 448,15 | 452,05 | 0,32% | 408,00 |
| 11.07.2025 | 450,60 | 450,60 | 450,60 | 450,60 | -0,97% | - |
| 10.07.2025 | 447,60 | 455,00 | 447,60 | 455,00 | 0,81% | 23,00 |
| 09.07.2025 | 446,75 | 451,40 | 446,75 | 451,35 | 0,04% | 258,00 |
| 08.07.2025 | 449,70 | 453,00 | 449,70 | 451,15 | -0,67% | 240,00 |
| 07.07.2025 | 448,00 | 454,20 | 448,00 | 454,20 | 0,72% | 109,00 |
| 04.07.2025 | 446,65 | 450,95 | 446,65 | 450,95 | 0,43% | 30,00 |
| 03.07.2025 | 443,55 | 449,00 | 443,55 | 449,00 | 0,27% | 50,00 |
| 02.07.2025 | 447,35 | 449,85 | 447,35 | 447,80 | 1,00% | 348,00 |
| 01.07.2025 | 444,75 | 449,60 | 443,35 | 443,35 | 0,06% | 270,00 |
| 30.06.2025 | 445,65 | 448,30 | 443,10 | 443,10 | -0,15% | 185,00 |
| 27.06.2025 | 438,75 | 443,75 | 438,75 | 443,75 | 0,20% | 167,00 |
| 26.06.2025 | 444,20 | 449,10 | 442,40 | 442,85 | -1,18% | 126,00 |
| 25.06.2025 | 447,90 | 448,30 | 447,90 | 448,15 | -0,43% | 159,00 |
| 24.06.2025 | 442,60 | 450,10 | 442,60 | 450,10 | 1,42% | 63,00 |
| 23.06.2025 | 435,45 | 443,80 | 435,45 | 443,80 | 2,19% | 43,00 |
| 20.06.2025 | 433,55 | 438,35 | 433,55 | 434,30 | 0,13% | 43,00 |
| 19.06.2025 | 435,85 | 435,85 | 433,75 | 433,75 | -0,99% | 130,00 |
| 18.06.2025 | 433,60 | 438,10 | 433,60 | 438,10 | 0,10% | 110,00 |
| 17.06.2025 | 433,95 | 438,15 | 433,95 | 437,65 | 0,03% | 80,00 |
| 16.06.2025 | 432,20 | 439,45 | 432,20 | 437,50 | 0,39% | 35,00 |
| 13.06.2025 | 433,30 | 435,80 | 433,30 | 435,80 | -0,26% | 177,00 |
| 12.06.2025 | 443,00 | 443,00 | 436,95 | 436,95 | -2,19% | 46,00 |
| 11.06.2025 | 446,95 | 446,95 | 446,75 | 446,75 | -0,56% | 3,00 |
| 10.06.2025 | 449,30 | 449,85 | 447,85 | 449,25 | 0,01% | 100,00 |
| 09.06.2025 | 452,35 | 452,35 | 449,20 | 449,20 | -1,92% | 3,00 |
| 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 |