414,975€
-6,46%
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 | 442,83 | 443,83 | 413,92 | 415,63 | -6,32% | 69,00 |
| 03.04.2025 | 473,17 | 473,17 | 443,60 | 443,65 | -6,37% | 278,00 |
| 02.04.2025 | 472,70 | 474,25 | 466,58 | 473,83 | 0,10% | - |
| 01.04.2025 | 469,90 | 474,13 | 461,73 | 473,35 | 0,62% | - |
| 31.03.2025 | 464,80 | 472,17 | 458,45 | 470,45 | 1,41% | 66,00 |
| 28.03.2025 | 470,30 | 473,83 | 463,55 | 463,90 | -1,52% | 3,00 |
| 27.03.2025 | 469,98 | 474,60 | 467,90 | 471,05 | -0,17% | 12,00 |
| 26.03.2025 | 476,02 | 477,92 | 470,25 | 471,85 | -0,86% | - |
| 25.03.2025 | 466,63 | 476,27 | 465,67 | 475,92 | 2,05% | 25,00 |
| 24.03.2025 | 457,85 | 470,15 | 457,85 | 466,35 | 1,39% | 17,00 |
| 21.03.2025 | 455,52 | 461,08 | 454,38 | 459,95 | 0,41% | - |
| 20.03.2025 | 454,20 | 460,63 | 454,20 | 458,08 | 0,81% | 5,00 |
| 19.03.2025 | 448,15 | 456,60 | 447,75 | 454,40 | 1,50% | - |
| 18.03.2025 | 452,55 | 454,60 | 444,30 | 447,70 | -1,06% | 30,00 |
| 17.03.2025 | 450,02 | 454,35 | 443,85 | 452,50 | 1,19% | 12,00 |
| 14.03.2025 | 442,25 | 447,38 | 439,27 | 447,20 | 1,42% | 7,00 |
| 13.03.2025 | 439,33 | 444,02 | 437,73 | 440,92 | 0,61% | 27,00 |
| 12.03.2025 | 440,10 | 450,80 | 434,50 | 438,25 | -0,83% | 114,00 |
| 11.03.2025 | 451,23 | 452,00 | 439,02 | 441,90 | -2,50% | 6,00 |
| 10.03.2025 | 458,05 | 461,50 | 446,38 | 453,23 | -1,14% | 5,00 |
| 07.03.2025 | 475,15 | 480,67 | 449,73 | 458,45 | -3,81% | 76,00 |
| 06.03.2025 | 484,65 | 489,00 | 473,08 | 476,63 | -1,73% | 18,00 |
| 05.03.2025 | 486,40 | 496,27 | 478,75 | 485,00 | -0,31% | 3,00 |
| 04.03.2025 | 504,75 | 509,30 | 485,08 | 486,50 | -3,65% | 48,00 |
| 03.03.2025 | 514,45 | 514,65 | 503,60 | 504,95 | -1,88% | - |
| 28.02.2025 | 506,80 | 514,80 | 505,20 | 514,65 | 2,00% | 15,00 |
| 26.02.2025 | 509,65 | 511,55 | 504,55 | 504,55 | -0,48% | 33,00 |
| 25.02.2025 | 509,40 | 512,75 | 504,20 | 507,00 | -0,49% | 25,00 |
| 24.02.2025 | 508,40 | 513,85 | 507,60 | 509,50 | -0,02% | 8,00 |
| 21.02.2025 | 509,90 | 517,55 | 506,30 | 509,60 | -0,18% | 4,00 |
| 20.02.2025 | 520,70 | 522,75 | 507,95 | 510,50 | -1,92% | 29,00 |
| 19.02.2025 | 520,15 | 524,20 | 512,00 | 520,50 | 0,14% | 9,00 |
| 18.02.2025 | 514,20 | 523,75 | 514,20 | 519,75 | 0,13% | 29,00 |
| 17.02.2025 | 518,30 | 519,15 | 513,95 | 519,05 | 0,90% | 32,00 |
| 14.02.2025 | 518,20 | 522,05 | 513,50 | 514,40 | -0,82% | 5,00 |
| 13.02.2025 | 511,95 | 518,80 | 509,35 | 518,65 | 1,52% | - |
| 12.02.2025 | 521,70 | 524,20 | 507,65 | 510,90 | -2,09% | 3,00 |
| 11.02.2025 | 500,23 | 535,95 | 498,73 | 521,80 | 4,55% | 58,00 |
| 10.02.2025 | 502,55 | 509,85 | 498,33 | 499,08 | -0,73% | 2,00 |
| 07.02.2025 | 500,38 | 504,80 | 498,85 | 502,75 | 0,79% | 10,00 |
| 06.02.2025 | 494,40 | 502,50 | 494,40 | 498,83 | 1,00% | 20,00 |
| 05.02.2025 | 494,95 | 498,00 | 490,05 | 493,88 | -0,26% | 2,00 |
| 04.02.2025 | 505,20 | 505,20 | 492,33 | 495,17 | -1,74% | 14,00 |
| 03.02.2025 | 498,77 | 506,10 | 498,25 | 503,95 | 0,31% | 34,00 |
| 31.01.2025 | 503,85 | 509,20 | 501,55 | 502,40 | -0,04% | - |
| 30.01.2025 | 496,40 | 505,15 | 495,70 | 502,60 | 1,17% | - |
| 29.01.2025 | 499,00 | 502,08 | 495,70 | 496,80 | -0,44% | 7,00 |
| 28.01.2025 | 496,35 | 503,60 | 494,83 | 499,00 | 0,50% | 49,00 |
| 27.01.2025 | 489,20 | 497,80 | 482,70 | 496,52 | 1,44% | 36,00 |
| 24.01.2025 | 491,95 | 492,63 | 487,02 | 489,48 | -0,70% | 92,00 |
| 23.01.2025 | 490,85 | 494,48 | 486,88 | 492,92 | 0,53% | 17,00 |
| 22.01.2025 | 490,92 | 494,58 | 486,20 | 490,33 | 0,27% | 14,00 |
| 21.01.2025 | 491,10 | 492,25 | 483,98 | 489,02 | -0,43% | 2,00 |
| 20.01.2025 | 488,67 | 492,42 | 486,95 | 491,15 | 0,63% | 130,00 |
| 17.01.2025 | 490,30 | 496,35 | 484,90 | 488,08 | -0,44% | 4,00 |
| 16.01.2025 | 487,30 | 494,13 | 480,85 | 490,23 | 1,57% | 2,00 |
| 15.01.2025 | 472,58 | 483,92 | 469,77 | 482,63 | 2,83% | 3,00 |
| 14.01.2025 | 472,38 | 474,77 | 468,55 | 469,33 | -0,53% | 44,00 |
| 13.01.2025 | 471,60 | 477,23 | 468,90 | 471,83 | -0,03% | 16,00 |
| 10.01.2025 | 480,83 | 482,90 | 470,20 | 471,98 | -1,89% | 5,00 |
| 09.01.2025 | 480,52 | 481,60 | 476,27 | 481,05 | 0,10% | - |
| 08.01.2025 | 475,05 | 480,80 | 474,85 | 480,55 | 1,20% | 12,00 |
| 07.01.2025 | 475,75 | 478,98 | 472,20 | 474,88 | -0,14% | 10,00 |
| 06.01.2025 | 484,67 | 487,83 | 474,27 | 475,55 | -1,80% | 16,00 |
| 03.01.2025 | 482,60 | 488,00 | 481,70 | 484,25 | 0,42% | 10,00 |
| 02.01.2025 | 482,15 | 488,55 | 480,65 | 482,23 | 1,10% | 6,00 |
| 30.12.2024 | 481,38 | 485,10 | 475,15 | 476,98 | -0,67% | - |
| 27.12.2024 | 478,80 | 485,48 | 478,80 | 480,17 | 0,31% | 3,00 |
| 23.12.2024 | 471,02 | 479,33 | 469,85 | 478,70 | 1,65% | - |
| 20.12.2024 | 470,92 | 474,25 | 463,83 | 470,95 | 0,01% | 47,00 |
| 19.12.2024 | 473,55 | 478,02 | 468,67 | 470,90 | -0,60% | 7,00 |
| 18.12.2024 | 477,08 | 483,00 | 472,60 | 473,75 | -0,73% | - |
| 17.12.2024 | 478,48 | 482,70 | 474,13 | 477,23 | -0,15% | 26,00 |
| 16.12.2024 | 482,13 | 485,85 | 477,92 | 477,95 | -0,85% | 21,00 |
| 13.12.2024 | 490,02 | 491,92 | 480,50 | 482,02 | -1,70% | 29,00 |
| 12.12.2024 | 491,88 | 494,75 | 488,35 | 490,35 | -0,46% | 18,00 |
| 11.12.2024 | 486,75 | 494,83 | 485,23 | 492,63 | 1,21% | - |
| 10.12.2024 | 488,60 | 491,15 | 482,58 | 486,75 | -0,38% | 5,00 |
| 09.12.2024 | 488,73 | 492,98 | 482,02 | 488,60 | 0,00% | 7,00 |
| 06.12.2024 | 485,38 | 493,20 | 484,95 | 488,60 | 0,63% | - |
| 05.12.2024 | 495,05 | 497,15 | 484,50 | 485,55 | -1,84% | 6,00 |
| 04.12.2024 | 495,10 | 502,75 | 492,17 | 494,65 | -0,10% | 10,00 |
| 03.12.2024 | 496,25 | 502,95 | 491,10 | 495,15 | -0,24% | 33,00 |
| 02.12.2024 | 490,30 | 499,00 | 490,30 | 496,33 | 0,32% | 37,00 |
| 29.11.2024 | 492,45 | 498,60 | 491,67 | 494,73 | 0,46% | 72,00 |
| 28.11.2024 | 493,63 | 500,58 | 492,40 | 492,45 | -0,24% | - |
| 27.11.2024 | 498,92 | 502,10 | 491,42 | 493,65 | -1,07% | 22,00 |
| 26.11.2024 | 496,00 | 500,15 | 492,10 | 498,98 | 0,79% | 1,00 |
| 25.11.2024 | 493,83 | 496,40 | 489,85 | 495,05 | 0,15% | 23,00 |
| 22.11.2024 | 486,92 | 497,05 | 484,85 | 494,33 | 1,52% | 6,00 |
| 21.11.2024 | 477,08 | 490,27 | 475,30 | 486,90 | 2,06% | 4,00 |
| 20.11.2024 | 474,00 | 480,30 | 471,45 | 477,05 | 0,64% | - |
| 19.11.2024 | 473,15 | 477,73 | 471,75 | 474,00 | 0,17% | - |
| 18.11.2024 | 477,63 | 480,38 | 472,27 | 473,17 | -1,07% | 6,00 |
| 15.11.2024 | 484,98 | 484,98 | 476,48 | 478,27 | -1,46% | - |
| 14.11.2024 | 483,02 | 489,35 | 480,88 | 485,35 | 0,48% | 11,00 |
| 13.11.2024 | 473,42 | 487,95 | 471,90 | 483,02 | 2,02% | 7,00 |
| 12.11.2024 | 476,05 | 478,70 | 473,38 | 473,48 | -0,49% | 16,00 |
| 11.11.2024 | 468,48 | 478,98 | 468,48 | 475,80 | 1,56% | 1,00 |
| 08.11.2024 | 458,67 | 472,40 | 458,67 | 468,50 | 2,14% | 18,00 |