455,825€
1,18%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 451,75 | 458,30 | 450,90 | 455,85 | 1,19% | 14,00 |
| 05.06.2025 | 450,20 | 452,33 | 447,00 | 450,50 | -0,03% | 23,00 |
| 04.06.2025 | 449,40 | 452,70 | 447,15 | 450,63 | -0,10% | 38,00 |
| 03.06.2025 | 448,08 | 451,75 | 445,45 | 451,08 | 0,55% | 3,00 |
| 02.06.2025 | 452,08 | 455,52 | 439,67 | 448,63 | -0,71% | 5,00 |
| 30.05.2025 | 453,40 | 455,02 | 448,98 | 451,83 | -0,09% | 56,00 |
| 29.05.2025 | 453,13 | 463,50 | 448,35 | 452,23 | -0,19% | 4,00 |
| 28.05.2025 | 455,95 | 457,95 | 449,85 | 453,08 | -0,61% | 6,00 |
| 27.05.2025 | 454,23 | 458,38 | 451,10 | 455,85 | 0,01% | 109,00 |
| 26.05.2025 | 448,70 | 455,88 | 448,70 | 455,80 | 1,55% | 90,00 |
| 23.05.2025 | 453,48 | 453,48 | 443,85 | 448,83 | -1,00% | 13,00 |
| 22.05.2025 | 450,67 | 455,65 | 448,67 | 453,38 | 0,66% | 54,00 |
| 21.05.2025 | 461,50 | 461,50 | 450,35 | 450,40 | -2,70% | 13,00 |
| 20.05.2025 | 466,35 | 467,55 | 460,58 | 462,88 | -0,68% | 11,00 |
| 19.05.2025 | 464,85 | 468,80 | 458,33 | 466,02 | -0,51% | 51,00 |
| 16.05.2025 | 462,55 | 469,20 | 461,55 | 468,40 | 0,90% | 2,00 |
| 15.05.2025 | 458,23 | 465,60 | 452,85 | 464,23 | 1,22% | 24,00 |
| 14.05.2025 | 460,95 | 463,33 | 456,38 | 458,65 | -0,57% | 25,00 |
| 13.05.2025 | 467,55 | 470,20 | 458,40 | 461,27 | -1,20% | 45,00 |
| 12.05.2025 | 453,20 | 470,25 | 453,20 | 466,90 | 3,76% | 32,00 |
| 09.05.2025 | 452,77 | 454,98 | 448,38 | 450,00 | -0,46% | 51,00 |
| 08.05.2025 | 447,60 | 458,42 | 445,55 | 452,10 | 1,08% | - |
| 07.05.2025 | 444,65 | 448,92 | 441,73 | 447,27 | 1,20% | 50,00 |
| 06.05.2025 | 447,15 | 448,27 | 440,60 | 441,95 | -1,17% | - |
| 05.05.2025 | 442,95 | 452,88 | 441,60 | 447,20 | -0,15% | 53,00 |
| 02.05.2025 | 442,67 | 451,00 | 439,23 | 447,88 | 1,42% | 6,00 |
| 30.04.2025 | 432,00 | 442,92 | 425,02 | 441,63 | 2,01% | 51,00 |
| 29.04.2025 | 421,30 | 441,17 | 420,55 | 432,92 | 3,29% | 77,00 |
| 28.04.2025 | 425,02 | 426,52 | 414,95 | 419,15 | -0,88% | 1,00 |
| 25.04.2025 | 422,65 | 430,52 | 418,98 | 422,88 | -0,01% | 48,00 |
| 24.04.2025 | 414,70 | 423,25 | 409,92 | 422,92 | 1,76% | 10,00 |
| 23.04.2025 | 408,42 | 426,00 | 408,42 | 415,60 | 1,69% | 12,00 |
| 22.04.2025 | 389,15 | 408,80 | 389,15 | 408,67 | 0,42% | 80,00 |
| 17.04.2025 | 411,42 | 412,88 | 405,50 | 406,95 | -0,21% | 6,00 |
| 16.04.2025 | 417,30 | 417,30 | 403,08 | 407,80 | -2,32% | 127,00 |
| 15.04.2025 | 414,85 | 422,98 | 413,52 | 417,48 | 0,43% | 54,00 |
| 14.04.2025 | 408,80 | 420,63 | 408,80 | 415,70 | 1,34% | 43,00 |
| 11.04.2025 | 408,77 | 412,85 | 396,45 | 410,20 | 0,39% | 69,00 |
| 10.04.2025 | 432,95 | 439,95 | 399,55 | 408,63 | -5,68% | 23,00 |
| 09.04.2025 | 402,88 | 434,48 | 388,20 | 433,25 | 7,63% | 85,00 |
| 08.04.2025 | 403,48 | 426,17 | 397,15 | 402,55 | 0,51% | 196,00 |
| 07.04.2025 | 412,02 | 419,25 | 379,98 | 400,50 | -2,87% | 234,00 |
| 04.04.2025 | 442,83 | 443,83 | 411,67 | 412,35 | -7,06% | 71,00 |
| 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 |