345,400€
2,94%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 336,27 | 345,10 | 334,45 | 343,88 | 2,48% | 108,00 |
| 12.02.2026 | 329,60 | 336,85 | 321,83 | 335,55 | 0,71% | 54,00 |
| 11.02.2026 | 339,48 | 348,55 | 329,60 | 333,17 | -1,49% | 556,00 |
| 10.02.2026 | 372,85 | 380,95 | 302,30 | 338,23 | -9,29% | 422,00 |
| 09.02.2026 | 371,92 | 377,05 | 365,50 | 372,88 | 0,49% | 297,00 |
| 06.02.2026 | 387,05 | 390,33 | 369,42 | 371,05 | -3,22% | 19,00 |
| 05.02.2026 | 397,25 | 400,48 | 373,08 | 383,40 | -3,08% | 73,00 |
| 04.02.2026 | 398,05 | 403,20 | 379,73 | 395,60 | 0,13% | 155,00 |
| 03.02.2026 | 447,83 | 447,83 | 392,73 | 395,10 | -11,79% | 114,00 |
| 02.02.2026 | 445,30 | 449,63 | 437,00 | 447,90 | 0,66% | 15,00 |
| 30.01.2026 | 441,63 | 447,30 | 439,50 | 444,98 | 0,95% | 144,00 |
| 29.01.2026 | 439,00 | 444,73 | 437,23 | 440,80 | -0,24% | 21,00 |
| 28.01.2026 | 441,88 | 446,63 | 434,52 | 441,88 | 0,01% | 7,00 |
| 27.01.2026 | 450,45 | 452,83 | 441,13 | 441,85 | -2,00% | 4,00 |
| 26.01.2026 | 449,20 | 453,20 | 447,17 | 450,88 | 0,17% | 61,00 |
| 23.01.2026 | 459,35 | 461,27 | 449,30 | 450,10 | -2,05% | 1,00 |
| 22.01.2026 | 454,52 | 459,58 | 454,05 | 459,52 | 1,04% | 1,00 |
| 21.01.2026 | 443,90 | 456,20 | 440,88 | 454,80 | 2,68% | 17,00 |
| 20.01.2026 | 466,58 | 466,65 | 442,42 | 442,95 | -4,46% | 8,00 |
| 19.01.2026 | 467,08 | 470,27 | 459,38 | 463,65 | -1,56% | 46,00 |
| 16.01.2026 | 468,60 | 473,33 | 467,42 | 470,98 | 0,15% | 16,00 |
| 15.01.2026 | 467,73 | 476,23 | 467,50 | 470,25 | 0,42% | 10,00 |
| 14.01.2026 | 465,73 | 469,35 | 462,67 | 468,27 | 0,79% | 23,00 |
| 13.01.2026 | 466,10 | 467,55 | 460,60 | 464,60 | -0,16% | 5,00 |
| 12.01.2026 | 469,42 | 469,42 | 461,52 | 465,33 | -0,34% | 4,00 |
| 09.01.2026 | 464,52 | 470,33 | 460,50 | 466,90 | 0,39% | 10,00 |
| 08.01.2026 | 459,92 | 468,20 | 458,33 | 465,10 | 0,74% | 9,00 |
| 07.01.2026 | 461,67 | 464,55 | 459,77 | 461,67 | -0,17% | 6,00 |
| 06.01.2026 | 455,30 | 463,20 | 452,52 | 462,45 | 1,73% | 17,00 |
| 05.01.2026 | 438,30 | 458,70 | 436,42 | 454,58 | 3,65% | 12,00 |
| 02.01.2026 | 446,70 | 448,08 | 437,35 | 438,58 | -2,53% | 16,00 |
| 30.12.2025 | 449,70 | 450,20 | 449,52 | 449,98 | -0,19% | - |
| 29.12.2025 | 450,63 | 454,50 | 444,20 | 450,85 | 1,01% | 86,00 |
| 23.12.2025 | 443,98 | 446,92 | 441,55 | 446,33 | 0,57% | 54,00 |
| 22.12.2025 | 438,25 | 446,40 | 433,52 | 443,80 | 1,45% | 26,00 |
| 19.12.2025 | 431,48 | 437,58 | 429,80 | 437,45 | 1,05% | 6,00 |
| 18.12.2025 | 434,63 | 439,50 | 431,70 | 432,92 | -0,45% | 1,00 |
| 17.12.2025 | 426,73 | 435,83 | 424,60 | 434,90 | 2,20% | 2,00 |
| 16.12.2025 | 422,85 | 426,55 | 420,77 | 425,52 | 0,38% | 2,00 |
| 15.12.2025 | 428,02 | 429,52 | 423,58 | 423,90 | -0,66% | 20,00 |
| 12.12.2025 | 423,80 | 429,30 | 421,10 | 426,73 | 0,78% | 17,00 |
| 11.12.2025 | 419,30 | 424,38 | 416,80 | 423,42 | 1,01% | 11,00 |
| 10.12.2025 | 422,65 | 424,33 | 416,80 | 419,17 | -0,87% | - |
| 09.12.2025 | 421,70 | 426,35 | 421,70 | 422,85 | 0,09% | 5,00 |
| 08.12.2025 | 428,17 | 431,55 | 420,92 | 422,45 | -1,39% | 2,00 |
| 05.12.2025 | 425,60 | 430,95 | 424,08 | 428,40 | 0,59% | - |
| 04.12.2025 | 428,75 | 430,48 | 424,65 | 425,90 | -0,58% | 2,00 |
| 03.12.2025 | 425,83 | 429,83 | 420,50 | 428,40 | 1,05% | - |
| 02.12.2025 | 425,90 | 429,02 | 423,10 | 423,95 | -0,83% | 112,00 |
| 01.12.2025 | 430,23 | 430,75 | 425,98 | 427,50 | -0,50% | 5,00 |
| 28.11.2025 | 428,10 | 431,30 | 424,50 | 429,65 | 0,38% | - |
| 27.11.2025 | 428,67 | 434,52 | 424,70 | 428,02 | -0,11% | 20,00 |
| 26.11.2025 | 427,17 | 429,75 | 425,00 | 428,48 | -0,02% | 2,00 |
| 25.11.2025 | 423,75 | 429,63 | 416,27 | 428,55 | 0,37% | 1,00 |
| 24.11.2025 | 428,52 | 431,02 | 423,42 | 426,98 | -0,91% | 56,00 |
| 21.11.2025 | 424,58 | 431,77 | 423,42 | 430,90 | 0,88% | 13,00 |
| 20.11.2025 | 429,40 | 431,23 | 424,15 | 427,13 | 0,12% | 25,00 |
| 19.11.2025 | 422,85 | 427,48 | 421,95 | 426,60 | 0,66% | - |
| 18.11.2025 | 421,83 | 425,20 | 418,48 | 423,80 | 0,43% | 71,00 |
| 17.11.2025 | 427,60 | 428,42 | 420,65 | 422,00 | -0,99% | 34,00 |
| 14.11.2025 | 430,80 | 433,55 | 425,55 | 426,23 | -1,65% | 25,00 |
| 13.11.2025 | 427,75 | 434,67 | 424,17 | 433,38 | 1,03% | 16,00 |
| 12.11.2025 | 430,67 | 433,38 | 428,05 | 428,98 | -0,02% | 8,00 |
| 11.11.2025 | 426,50 | 430,25 | 425,25 | 429,08 | 0,49% | 25,00 |
| 10.11.2025 | 429,55 | 432,52 | 421,75 | 426,98 | 0,10% | 12,00 |
| 07.11.2025 | 426,40 | 427,40 | 419,40 | 426,55 | -0,04% | 96,00 |
| 06.11.2025 | 431,63 | 433,80 | 423,50 | 426,73 | -1,54% | 15,00 |
| 05.11.2025 | 435,30 | 435,92 | 431,08 | 433,40 | -0,35% | 29,00 |
| 04.11.2025 | 427,65 | 435,90 | 423,80 | 434,92 | 0,89% | 30,00 |
| 03.11.2025 | 424,23 | 431,25 | 421,67 | 431,08 | 1,64% | 43,00 |
| 31.10.2025 | 424,95 | 431,42 | 412,33 | 424,13 | 0,18% | 36,00 |
| 30.10.2025 | 406,85 | 432,40 | 406,77 | 423,35 | 3,27% | 80,00 |
| 29.10.2025 | 424,63 | 425,88 | 405,95 | 409,92 | -3,10% | 39,00 |
| 28.10.2025 | 427,02 | 427,95 | 422,65 | 423,05 | -0,95% | 36,00 |
| 27.10.2025 | 421,10 | 427,35 | 420,85 | 427,10 | 1,57% | 93,00 |
| 24.10.2025 | 414,65 | 423,45 | 413,83 | 420,50 | 1,56% | 24,00 |
| 23.10.2025 | 414,00 | 416,50 | 412,42 | 414,02 | 0,25% | 33,00 |
| 22.10.2025 | 417,33 | 419,17 | 411,70 | 413,00 | -1,23% | 47,00 |
| 21.10.2025 | 410,58 | 418,50 | 409,33 | 418,15 | 1,93% | 30,00 |
| 20.10.2025 | 407,45 | 410,58 | 406,08 | 410,23 | 0,97% | 40,00 |
| 17.10.2025 | 402,20 | 408,70 | 399,45 | 406,27 | 0,72% | 127,00 |
| 16.10.2025 | 416,55 | 417,33 | 402,05 | 403,38 | -3,04% | 9,00 |
| 15.10.2025 | 419,30 | 422,25 | 414,10 | 416,02 | -0,79% | 130,00 |
| 14.10.2025 | 415,17 | 420,65 | 412,00 | 419,35 | 1,23% | 69,00 |
| 13.10.2025 | 418,33 | 425,50 | 408,20 | 414,27 | -1,06% | 139,00 |
| 10.10.2025 | 422,75 | 427,27 | 418,02 | 418,70 | -0,68% | 1,00 |
| 09.10.2025 | 414,75 | 425,55 | 412,45 | 421,58 | 1,63% | 130,00 |
| 08.10.2025 | 413,63 | 417,02 | 410,95 | 414,83 | 0,76% | 93,00 |
| 07.10.2025 | 408,77 | 415,52 | 408,27 | 411,70 | 0,71% | 29,00 |
| 06.10.2025 | 408,67 | 414,52 | 405,65 | 408,80 | 0,01% | 77,00 |
| 03.10.2025 | 406,08 | 410,98 | 404,73 | 408,75 | 0,71% | 74,00 |
| 02.10.2025 | 412,38 | 413,38 | 405,67 | 405,85 | -1,47% | 37,00 |
| 01.10.2025 | 413,92 | 417,02 | 408,83 | 411,92 | -0,78% | 83,00 |
| 30.09.2025 | 419,98 | 420,90 | 411,88 | 415,15 | -1,13% | 13,00 |
| 29.09.2025 | 416,50 | 421,05 | 415,77 | 419,90 | 0,50% | 84,00 |
| 26.09.2025 | 416,35 | 419,70 | 414,95 | 417,83 | 0,42% | 105,00 |
| 25.09.2025 | 418,00 | 420,90 | 413,70 | 416,08 | -0,22% | 62,00 |
| 24.09.2025 | 421,98 | 425,48 | 415,55 | 417,00 | -0,57% | 15,00 |
| 23.09.2025 | 429,50 | 430,85 | 418,45 | 419,38 | -2,30% | 30,00 |
| 22.09.2025 | 432,30 | 436,73 | 429,02 | 429,25 | -0,95% | 12,00 |