364,100€
2,56%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 356,70 | 357,80 | 356,70 | 357,80 | 0,79% | 12,00 |
| 08.10.2026 | 350,00 | 356,50 | 350,00 | 355,00 | -0,56% | 12,00 |
| 07.10.2026 | 350,10 | 357,00 | 350,10 | 357,00 | 1,71% | 3,00 |
| 06.10.2026 | 346,40 | 351,20 | 346,40 | 351,00 | 1,45% | 99,00 |
| 05.10.2026 | 343,60 | 348,80 | 343,50 | 346,00 | 2,61% | 274,00 |
| 02.10.2026 | 343,20 | 343,20 | 337,20 | 337,20 | -4,80% | 2,00 |
| 01.10.2026 | 347,70 | 354,20 | 347,70 | 354,20 | 0,60% | 6,00 |
| 30.09.2026 | 344,10 | 352,10 | 344,10 | 352,10 | 2,00% | 52,00 |
| 29.09.2026 | 345,20 | 345,20 | 345,20 | 345,20 | -1,54% | - |
| 28.09.2026 | 350,60 | 350,60 | 350,60 | 350,60 | -0,26% | - |
| 25.09.2026 | 352,00 | 357,70 | 351,50 | 351,50 | -2,63% | 24,00 |
| 24.09.2026 | 353,30 | 361,00 | 353,30 | 361,00 | 0,95% | 75,00 |
| 23.09.2026 | 349,80 | 357,60 | 349,80 | 357,60 | 0,73% | 29,00 |
| 22.09.2026 | 352,00 | 356,70 | 352,00 | 355,00 | 0,25% | 29,00 |
| 21.09.2026 | 352,00 | 357,70 | 352,00 | 354,10 | 1,03% | 215,00 |
| 18.09.2026 | 350,10 | 356,20 | 350,10 | 350,50 | -0,99% | 21,00 |
| 17.09.2026 | 353,60 | 361,70 | 353,00 | 354,00 | -0,28% | 658,00 |
| 16.09.2026 | 355,10 | 360,40 | 355,00 | 355,00 | -1,22% | 12,00 |
| 15.09.2026 | 359,40 | 359,40 | 359,40 | 359,40 | -0,25% | - |
| 14.09.2026 | 350,90 | 360,30 | 350,90 | 360,30 | 2,39% | 30,00 |
| 11.09.2026 | 351,90 | 351,90 | 351,90 | 351,90 | -1,73% | - |
| 10.09.2026 | 357,50 | 362,20 | 357,50 | 358,10 | -3,87% | 3,00 |
| 09.09.2026 | 366,60 | 372,50 | 366,60 | 372,50 | -1,35% | 105,00 |
| 08.09.2026 | 377,60 | 377,60 | 377,60 | 377,60 | -0,32% | - |
| 07.09.2026 | 378,80 | 378,80 | 378,80 | 378,80 | -1,51% | - |
| 04.09.2026 | 384,60 | 384,60 | 384,60 | 384,60 | 4,23% | - |
| 03.09.2026 | 369,00 | 369,00 | 369,00 | 369,00 | -0,99% | - |
| 02.09.2026 | 376,80 | 376,80 | 372,70 | 372,70 | -0,35% | 12,00 |
| 01.09.2026 | 372,70 | 374,00 | 372,70 | 374,00 | -1,29% | 40,00 |
| 31.08.2026 | 378,90 | 378,90 | 378,90 | 378,90 | 2,13% | - |
| 28.08.2026 | 370,60 | 371,00 | 370,60 | 371,00 | -3,18% | 2,00 |
| 27.08.2026 | 372,60 | 383,20 | 372,60 | 383,20 | 1,51% | 61,00 |
| 26.08.2026 | 368,10 | 377,50 | 368,10 | 377,50 | 1,70% | 56,00 |
| 25.08.2026 | 371,20 | 371,20 | 371,20 | 371,20 | -0,67% | - |
| 24.08.2026 | 365,80 | 373,70 | 365,80 | 373,70 | 0,03% | 100,00 |
| 21.08.2026 | 366,90 | 373,60 | 366,90 | 373,60 | 1,05% | 21,00 |
| 20.08.2026 | 363,20 | 369,70 | 363,20 | 369,70 | 1,34% | 1.241,00 |
| 19.08.2026 | 357,40 | 365,00 | 357,40 | 364,80 | 0,58% | 94,00 |
| 18.08.2026 | 350,60 | 363,60 | 350,60 | 362,70 | 0,14% | 1.000,00 |
| 17.08.2026 | 358,00 | 362,20 | 358,00 | 362,20 | -1,76% | 97,00 |
| 14.08.2026 | 363,50 | 368,70 | 363,50 | 368,70 | 4,33% | 5,00 |
| 13.08.2026 | 353,40 | 353,40 | 353,40 | 353,40 | -1,34% | - |
| 12.08.2026 | 351,00 | 358,20 | 351,00 | 358,20 | -0,17% | 212,00 |
| 11.08.2026 | 353,60 | 360,30 | 353,60 | 358,80 | 2,16% | 42,00 |
| 10.08.2026 | 351,00 | 357,90 | 351,00 | 351,20 | 0,66% | 81,00 |
| 07.08.2026 | 348,90 | 348,90 | 348,90 | 348,90 | -3,22% | - |
| 06.08.2026 | 352,80 | 360,50 | 352,80 | 360,50 | -0,66% | 10,00 |
| 05.08.2026 | 356,20 | 362,90 | 356,20 | 362,90 | 0,89% | 10,00 |
| 04.08.2026 | 359,70 | 359,70 | 359,70 | 359,70 | -0,64% | - |
| 03.08.2026 | 356,20 | 362,00 | 356,20 | 362,00 | -0,82% | 10,00 |
| 31.07.2026 | 359,40 | 365,00 | 359,40 | 365,00 | -0,46% | 27,00 |
| 30.07.2026 | 364,40 | 366,70 | 364,40 | 366,70 | -0,60% | 42,00 |
| 29.07.2026 | 368,90 | 368,90 | 368,90 | 368,90 | 1,65% | - |
| 28.07.2026 | 382,70 | 382,70 | 362,90 | 362,90 | -2,42% | 3,00 |
| 27.07.2026 | 373,90 | 373,90 | 371,90 | 371,90 | 0,05% | 68,00 |
| 24.07.2026 | 371,80 | 371,80 | 366,50 | 371,70 | -0,05% | 76,00 |
| 23.07.2026 | 371,90 | 371,90 | 371,90 | 371,90 | -0,75% | - |
| 22.07.2026 | 374,70 | 374,70 | 374,70 | 374,70 | -0,82% | 15,00 |
| 21.07.2026 | 391,40 | 400,30 | 375,00 | 377,80 | -3,40% | 401,00 |
| 20.07.2026 | 391,10 | 391,10 | 391,10 | 391,10 | -3,41% | 26,00 |
| 17.07.2026 | 393,50 | 404,90 | 393,50 | 404,90 | 5,28% | 10,00 |
| 16.07.2026 | 384,60 | 384,60 | 384,60 | 384,60 | 0,84% | - |
| 15.07.2026 | 381,40 | 381,40 | 381,40 | 381,40 | 1,46% | - |
| 14.07.2026 | 381,80 | 381,80 | 375,90 | 375,90 | -1,08% | 15,00 |
| 13.07.2026 | 370,10 | 380,00 | 370,10 | 380,00 | -0,03% | 85,00 |
| 10.07.2026 | 374,10 | 380,10 | 374,10 | 380,10 | 1,39% | 46,00 |
| 09.07.2026 | 374,90 | 374,90 | 374,90 | 374,90 | -2,62% | - |
| 08.07.2026 | 385,00 | 385,00 | 385,00 | 385,00 | -1,23% | - |
| 07.07.2026 | 387,40 | 389,80 | 387,40 | 389,80 | 1,67% | 15,00 |
| 06.07.2026 | 383,00 | 383,40 | 383,00 | 383,40 | -1,21% | 15,00 |
| 03.07.2026 | 382,60 | 388,10 | 382,60 | 388,10 | 6,04% | 3,00 |
| 02.07.2026 | 361,60 | 366,00 | 357,70 | 366,00 | 3,30% | 288,00 |
| 30.06.2026 | 356,50 | 356,50 | 354,30 | 354,30 | -0,98% | 9,00 |
| 29.06.2026 | 357,80 | 357,80 | 357,80 | 357,80 | 2,23% | 2,00 |
| 26.06.2026 | 342,60 | 350,00 | 342,60 | 350,00 | -0,79% | 50,00 |
| 25.06.2026 | 353,40 | 353,40 | 352,80 | 352,80 | -1,31% | 4,00 |
| 24.06.2026 | 349,80 | 357,70 | 349,80 | 357,50 | 1,85% | 22,00 |
| 23.06.2026 | 351,00 | 351,00 | 351,00 | 351,00 | -1,13% | - |
| 22.06.2026 | 358,10 | 361,00 | 355,00 | 355,00 | -0,06% | 58,00 |
| 19.06.2026 | 355,20 | 355,20 | 355,20 | 355,20 | -0,22% | - |
| 18.06.2026 | 362,50 | 362,50 | 356,00 | 356,00 | -3,94% | 28,00 |
| 17.06.2026 | 371,20 | 371,20 | 370,60 | 370,60 | 2,01% | 11,00 |
| 16.06.2026 | 363,30 | 363,30 | 363,30 | 363,30 | -1,12% | - |
| 15.06.2026 | 367,40 | 367,40 | 367,40 | 367,40 | 3,55% | 3,00 |
| 12.06.2026 | 354,80 | 354,80 | 354,80 | 354,80 | -2,42% | - |
| 11.06.2026 | 367,70 | 367,70 | 363,60 | 363,60 | -2,34% | 18,00 |
| 10.06.2026 | 364,00 | 372,30 | 364,00 | 372,30 | 3,56% | 6,00 |
| 09.06.2026 | 359,50 | 359,50 | 359,50 | 359,50 | -0,58% | - |
| 08.06.2026 | 365,40 | 365,40 | 361,60 | 361,60 | -1,04% | 10,00 |
| 05.06.2026 | 356,60 | 365,40 | 356,60 | 365,40 | 3,90% | 23,00 |
| 04.06.2026 | 351,70 | 351,70 | 351,70 | 351,70 | -1,12% | - |
| 03.06.2026 | 356,50 | 356,50 | 355,70 | 355,70 | -2,47% | 76,00 |
| 02.06.2026 | 364,70 | 364,70 | 364,70 | 364,70 | 0,75% | - |
| 01.06.2026 | 362,10 | 368,60 | 360,80 | 362,00 | 0,00% | 54,00 |
| 29.05.2026 | 355,40 | 362,00 | 355,40 | 362,00 | 1,89% | 9,00 |
| 28.05.2026 | 355,30 | 355,30 | 355,30 | 355,30 | -0,34% | 1,00 |
| 27.05.2026 | 352,00 | 356,50 | 352,00 | 356,50 | 1,71% | 9,00 |
| 26.05.2026 | 358,40 | 358,40 | 350,50 | 350,50 | -3,23% | 101,00 |
| 25.05.2026 | 362,50 | 362,50 | 358,00 | 362,20 | -0,52% | 43,00 |
| 22.05.2026 | 356,20 | 364,10 | 356,20 | 364,10 | 0,77% | 25,00 |