432,625€
-5,05%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 441,02 | 444,30 | 425,48 | 431,98 | -5,20% | 119,00 |
| 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 |
| 14.01.2025 | 469,10 | 475,75 | 469,10 | 469,45 | -0,19% | 298,00 |
| 13.01.2025 | 469,15 | 473,95 | 469,15 | 470,35 | -0,72% | 8,00 |
| 10.01.2025 | 478,60 | 482,80 | 473,15 | 473,75 | -0,95% | 375,00 |
| 09.01.2025 | 478,30 | 478,30 | 478,30 | 478,30 | 0,36% | - |
| 08.01.2025 | 473,60 | 476,80 | 473,60 | 476,60 | -0,25% | 213,00 |
| 07.01.2025 | 471,85 | 480,40 | 471,85 | 477,80 | -1,89% | 83,00 |
| 06.01.2025 | 487,00 | 487,00 | 487,00 | 487,00 | 0,70% | 65,00 |
| 03.01.2025 | 480,20 | 484,90 | 480,20 | 483,60 | -0,67% | 133,00 |
| 02.01.2025 | 479,40 | 486,85 | 479,40 | 486,85 | 1,26% | 5,00 |
| 30.12.2024 | 478,20 | 485,90 | 478,20 | 480,80 | -0,30% | 210,00 |
| 27.12.2024 | 487,40 | 487,40 | 482,25 | 482,25 | 1,60% | 27,00 |
| 23.12.2024 | 470,15 | 474,85 | 470,15 | 474,65 | 2,09% | 18,00 |
| 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 |