471,025€
0,03%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 456,38 | 462,05 | 453,08 | 458,67 | 0,50% | 17,00 |
| 06.11.2024 | 457,85 | 478,45 | 445,85 | 456,40 | 2,10% | 8,00 |
| 05.11.2024 | 447,02 | 448,25 | 444,52 | 447,02 | -0,01% | 5,00 |
| 04.11.2024 | 445,58 | 447,33 | 443,00 | 447,05 | 0,33% | 11,00 |
| 01.11.2024 | 445,58 | 448,90 | 441,38 | 445,58 | -0,01% | 46,00 |
| 31.10.2024 | 446,60 | 451,10 | 440,92 | 445,60 | -0,22% | - |
| 30.10.2024 | 452,65 | 453,08 | 444,48 | 446,60 | -1,34% | 3,00 |
| 29.10.2024 | 451,58 | 454,05 | 449,58 | 452,67 | 0,24% | 24,00 |
| 28.10.2024 | 454,13 | 458,50 | 449,67 | 451,58 | -0,57% | 40,00 |
| 25.10.2024 | 455,30 | 461,10 | 452,63 | 454,15 | -0,25% | 22,00 |
| 24.10.2024 | 473,85 | 485,80 | 452,17 | 455,30 | -3,84% | 40,00 |
| 23.10.2024 | 475,55 | 479,90 | 472,77 | 473,50 | -0,51% | 1,00 |
| 22.10.2024 | 483,83 | 484,05 | 472,92 | 475,95 | -1,47% | 109,00 |
| 21.10.2024 | 482,92 | 485,75 | 479,08 | 483,05 | -0,07% | 750,00 |
| 18.10.2024 | 481,00 | 485,83 | 477,15 | 483,38 | 0,48% | 7,00 |
| 17.10.2024 | 487,05 | 492,48 | 476,60 | 481,05 | -1,33% | 20,00 |
| 16.10.2024 | 485,23 | 488,80 | 479,77 | 487,55 | 0,48% | 6,00 |
| 15.10.2024 | 482,98 | 488,98 | 482,98 | 485,20 | 0,45% | 12,00 |
| 14.10.2024 | 477,38 | 484,80 | 477,27 | 483,02 | 1,13% | 2,00 |
| 11.10.2024 | 471,02 | 477,85 | 471,02 | 477,65 | 1,15% | 10,00 |
| 10.10.2024 | 476,67 | 478,58 | 470,75 | 472,23 | -1,19% | 23,00 |
| 09.10.2024 | 472,08 | 478,95 | 471,30 | 477,92 | 1,11% | - |
| 08.10.2024 | 461,45 | 473,35 | 458,50 | 472,70 | 2,50% | - |
| 07.10.2024 | 466,70 | 470,30 | 460,48 | 461,17 | -1,27% | 61,00 |
| 04.10.2024 | 466,58 | 473,52 | 463,75 | 467,10 | 0,05% | - |
| 03.10.2024 | 466,05 | 468,90 | 463,75 | 466,85 | 0,12% | 6,00 |
| 02.10.2024 | 462,83 | 466,77 | 459,50 | 466,27 | 0,44% | 4,00 |
| 01.10.2024 | 463,98 | 467,92 | 461,90 | 464,25 | -0,02% | - |
| 30.09.2024 | 459,02 | 464,77 | 457,15 | 464,35 | 1,22% | - |
| 27.09.2024 | 457,83 | 462,13 | 456,77 | 458,75 | 0,14% | 25,00 |
| 26.09.2024 | 462,45 | 465,88 | 455,58 | 458,10 | -0,93% | 14,00 |
| 25.09.2024 | 463,42 | 465,15 | 461,13 | 462,40 | -0,41% | 10,00 |
| 24.09.2024 | 468,98 | 470,95 | 461,65 | 464,30 | -0,89% | 5,00 |
| 23.09.2024 | 468,30 | 473,25 | 465,95 | 468,45 | -0,06% | 5,00 |
| 20.09.2024 | 469,67 | 471,50 | 443,83 | 468,75 | -0,14% | - |
| 19.09.2024 | 481,05 | 481,05 | 468,23 | 469,42 | 0,18% | 5,00 |
| 18.09.2024 | 469,15 | 471,98 | 463,75 | 468,60 | -0,42% | 10,00 |
| 17.09.2024 | 473,73 | 477,25 | 465,67 | 470,60 | -0,78% | 2,00 |
| 16.09.2024 | 469,35 | 474,48 | 465,75 | 474,30 | 0,89% | 3,00 |
| 13.09.2024 | 469,05 | 472,95 | 467,60 | 470,10 | 0,38% | - |
| 12.09.2024 | 468,45 | 471,40 | 464,48 | 468,30 | 0,05% | - |
| 11.09.2024 | 471,83 | 471,83 | 458,48 | 468,05 | -0,80% | 52,00 |
| 10.09.2024 | 467,50 | 472,48 | 465,85 | 471,83 | 0,99% | - |
| 09.09.2024 | 460,33 | 470,27 | 460,33 | 467,20 | 1,42% | - |
| 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 |