460,325€
-1,02%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 465,33 | 470,42 | 460,33 | 460,65 | -0,95% | 5,00 |
| 05.09.2024 | 463,17 | 467,60 | 462,48 | 465,08 | 0,33% | 10,00 |
| 04.09.2024 | 462,58 | 463,95 | 456,58 | 463,55 | 0,39% | 2,00 |
| 03.09.2024 | 466,40 | 467,33 | 459,40 | 461,75 | -1,00% | 1,00 |
| 02.09.2024 | 464,05 | 466,65 | 460,02 | 466,40 | 0,36% | - |
| 30.08.2024 | 458,65 | 465,05 | 458,15 | 464,75 | 1,29% | - |
| 29.08.2024 | 454,40 | 461,63 | 453,77 | 458,85 | 0,91% | 22,00 |
| 28.08.2024 | 451,90 | 459,45 | 450,80 | 454,70 | 0,52% | - |
| 27.08.2024 | 449,80 | 453,05 | 447,83 | 452,35 | 0,67% | - |
| 26.08.2024 | 447,30 | 452,75 | 446,90 | 449,35 | 0,39% | - |
| 23.08.2024 | 448,80 | 450,58 | 445,60 | 447,60 | -0,20% | - |
| 22.08.2024 | 447,48 | 450,80 | 446,60 | 448,48 | 0,26% | 8,00 |
| 21.08.2024 | 447,35 | 449,42 | 445,48 | 447,33 | 0,02% | 3,00 |
| 20.08.2024 | 447,73 | 449,42 | 445,95 | 447,23 | 0,00% | 5,00 |
| 19.08.2024 | 445,02 | 447,77 | 441,40 | 447,23 | 0,60% | 14,00 |
| 16.08.2024 | 449,30 | 450,90 | 444,55 | 444,58 | -0,90% | 27,00 |
| 15.08.2024 | 448,60 | 455,70 | 447,85 | 448,60 | -0,34% | 55,00 |
| 14.08.2024 | 445,48 | 450,20 | 442,40 | 450,15 | 1,11% | 13,00 |
| 13.08.2024 | 445,83 | 447,95 | 442,17 | 445,23 | 0,55% | - |
| 12.08.2024 | 446,98 | 451,25 | 442,30 | 442,80 | -0,93% | - |
| 09.08.2024 | 446,23 | 451,83 | 445,02 | 446,98 | 0,11% | 5,00 |
| 08.08.2024 | 437,75 | 447,65 | 435,27 | 446,48 | 2,04% | 4,00 |
| 07.08.2024 | 438,60 | 448,75 | 437,08 | 437,55 | -0,25% | 11,00 |
| 06.08.2024 | 431,05 | 446,08 | 431,05 | 438,63 | 2,05% | - |
| 05.08.2024 | 443,75 | 443,75 | 411,15 | 429,83 | -3,32% | 170,00 |
| 02.08.2024 | 454,33 | 455,98 | 439,65 | 444,58 | -2,15% | 22,00 |
| 01.08.2024 | 448,98 | 455,30 | 447,63 | 454,33 | 1,57% | - |
| 31.07.2024 | 451,70 | 457,90 | 444,42 | 447,30 | -1,14% | 8,00 |
| 30.07.2024 | 452,52 | 475,52 | 444,67 | 452,48 | 0,02% | 3,00 |
| 29.07.2024 | 451,23 | 456,42 | 451,23 | 452,40 | 0,46% | 25,00 |
| 26.07.2024 | 443,30 | 453,52 | 443,30 | 450,35 | 0,96% | - |
| 25.07.2024 | 444,38 | 452,85 | 437,27 | 446,08 | 0,52% | 39,00 |
| 24.07.2024 | 458,67 | 458,67 | 443,02 | 443,75 | -3,25% | 11,00 |
| 23.07.2024 | 447,48 | 459,00 | 446,38 | 458,65 | 2,74% | 16,00 |
| 22.07.2024 | 441,08 | 448,27 | 441,08 | 446,40 | 1,19% | 1,00 |
| 19.07.2024 | 444,88 | 448,60 | 440,40 | 441,15 | -0,81% | 6,00 |
| 18.07.2024 | 450,80 | 451,02 | 444,35 | 444,75 | -0,64% | 5,00 |
| 17.07.2024 | 448,50 | 448,70 | 443,75 | 447,63 | -0,10% | 18,00 |
| 16.07.2024 | 442,95 | 448,38 | 442,52 | 448,08 | 1,30% | - |
| 15.07.2024 | 438,02 | 443,38 | 437,60 | 442,33 | 0,85% | 4,00 |
| 12.07.2024 | 435,45 | 441,15 | 435,30 | 438,60 | 0,84% | - |
| 11.07.2024 | 430,05 | 435,40 | 427,60 | 434,92 | 1,18% | 8,00 |
| 10.07.2024 | 425,65 | 430,35 | 423,35 | 429,85 | 0,98% | - |
| 09.07.2024 | 421,25 | 426,67 | 421,10 | 425,67 | 1,00% | 6,00 |
| 08.07.2024 | 417,50 | 422,33 | 417,33 | 421,48 | 0,86% | 5,00 |
| 05.07.2024 | 415,67 | 419,13 | 414,42 | 417,90 | 0,54% | 3,00 |
| 04.07.2024 | 416,45 | 417,42 | 415,58 | 415,67 | -0,20% | - |
| 03.07.2024 | 418,80 | 419,67 | 415,23 | 416,50 | -0,55% | 12,00 |
| 02.07.2024 | 414,98 | 419,77 | 414,15 | 418,80 | 0,82% | 5,00 |
| 01.07.2024 | 416,08 | 419,27 | 413,08 | 415,38 | -0,44% | 4,00 |
| 28.06.2024 | 419,55 | 422,33 | 412,73 | 417,20 | -0,51% | 60,00 |
| 27.06.2024 | 419,80 | 420,30 | 415,30 | 419,35 | 0,00% | - |
| 26.06.2024 | 418,88 | 420,38 | 415,05 | 419,35 | 0,13% | - |
| 25.06.2024 | 414,52 | 419,17 | 414,00 | 418,83 | 1,12% | 53,00 |
| 24.06.2024 | 410,80 | 416,33 | 406,98 | 414,17 | 0,83% | 17,00 |
| 21.06.2024 | 409,98 | 411,70 | 407,90 | 410,75 | 0,06% | 15,00 |
| 20.06.2024 | 407,02 | 411,52 | 404,60 | 410,50 | 0,85% | 25,00 |
| 19.06.2024 | 405,85 | 408,77 | 401,35 | 407,02 | 0,23% | 1,00 |
| 18.06.2024 | 405,70 | 407,75 | 401,60 | 406,10 | 0,56% | - |
| 17.06.2024 | 405,75 | 406,52 | 401,17 | 403,83 | -0,52% | 3,00 |
| 14.06.2024 | 407,15 | 408,05 | 402,73 | 405,95 | -0,31% | 3,00 |
| 13.06.2024 | 409,02 | 409,27 | 404,15 | 407,20 | -0,14% | 2,00 |
| 12.06.2024 | 400,35 | 408,63 | 396,58 | 407,77 | 2,21% | 6,00 |
| 11.06.2024 | 399,35 | 400,42 | 398,30 | 398,95 | -0,18% | 20,00 |
| 10.06.2024 | 398,40 | 401,17 | 395,98 | 399,65 | 0,67% | - |
| 07.06.2024 | 399,50 | 400,98 | 396,33 | 396,98 | -0,51% | - |
| 06.06.2024 | 401,42 | 403,23 | 398,58 | 399,00 | -0,59% | 30,00 |
| 05.06.2024 | 396,98 | 401,77 | 392,80 | 401,38 | 1,18% | 6,00 |
| 04.06.2024 | 393,45 | 398,15 | 392,85 | 396,67 | 0,74% | 14,00 |
| 03.06.2024 | 393,80 | 398,27 | 390,35 | 393,75 | 0,13% | 4,00 |
| 31.05.2024 | 389,23 | 394,05 | 386,00 | 393,25 | 1,16% | 28,00 |
| 30.05.2024 | 393,55 | 395,90 | 388,17 | 388,73 | -1,06% | 47,00 |
| 29.05.2024 | 398,75 | 398,75 | 389,20 | 392,90 | -0,94% | 2,00 |
| 28.05.2024 | 408,63 | 408,63 | 392,63 | 396,63 | -2,94% | 27,00 |
| 27.05.2024 | 404,30 | 408,73 | 401,85 | 408,63 | 1,23% | 5,00 |
| 24.05.2024 | 404,90 | 405,70 | 401,38 | 403,67 | 0,01% | 2,00 |
| 23.05.2024 | 406,55 | 409,27 | 402,40 | 403,63 | -1,13% | - |
| 22.05.2024 | 404,52 | 409,17 | 404,45 | 408,23 | 0,73% | 6,00 |
| 21.05.2024 | 407,00 | 407,23 | 401,70 | 405,25 | 0,64% | - |
| 20.05.2024 | 406,55 | 408,33 | 401,85 | 402,67 | -0,92% | 4,00 |
| 17.05.2024 | 406,75 | 406,75 | 402,23 | 406,42 | 1,11% | 1,00 |
| 16.05.2024 | 403,25 | 406,05 | 398,88 | 401,98 | 0,97% | - |
| 15.05.2024 | 395,48 | 401,33 | 394,08 | 398,13 | 0,70% | 2,00 |
| 14.05.2024 | 396,05 | 398,33 | 388,75 | 395,38 | -0,17% | - |
| 13.05.2024 | 400,48 | 401,48 | 395,42 | 396,05 | -1,21% | 11,00 |
| 10.05.2024 | 400,95 | 403,52 | 400,08 | 400,90 | 0,06% | 1,00 |
| 09.05.2024 | 399,35 | 400,88 | 398,08 | 400,67 | 0,29% | - |
| 08.05.2024 | 398,85 | 400,38 | 397,38 | 399,50 | 0,24% | - |
| 07.05.2024 | 395,35 | 398,65 | 394,75 | 398,52 | 0,80% | - |
| 06.05.2024 | 395,02 | 397,63 | 390,90 | 395,35 | 0,21% | 20,00 |
| 03.05.2024 | 389,27 | 396,25 | 385,00 | 394,52 | 1,72% | - |
| 02.05.2024 | 389,88 | 393,65 | 382,85 | 387,85 | -0,37% | - |
| 30.04.2024 | 388,00 | 390,20 | 384,17 | 389,27 | 0,43% | - |
| 29.04.2024 | 388,05 | 390,70 | 386,73 | 387,63 | -0,35% | - |
| 26.04.2024 | 387,25 | 391,52 | 382,63 | 388,98 | 0,51% | - |
| 25.04.2024 | 386,30 | 392,83 | 380,63 | 387,00 | 0,27% | 14,00 |
| 24.04.2024 | 386,15 | 388,67 | 382,77 | 385,95 | 0,09% | 17,00 |
| 23.04.2024 | 391,38 | 392,77 | 384,48 | 385,60 | -1,33% | - |
| 22.04.2024 | 387,17 | 392,02 | 385,48 | 390,80 | 0,77% | - |
| 19.04.2024 | 388,48 | 388,95 | 385,02 | 387,80 | -0,04% | 28,00 |