420,325€
0,23%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 419,30 | 422,00 | 418,75 | 421,02 | 0,40% | 82,00 |
| 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 |
| 19.09.2025 | 432,70 | 437,45 | 428,38 | 433,35 | 0,43% | 21,00 |
| 18.09.2025 | 460,85 | 464,02 | 426,83 | 431,48 | -6,11% | 44,00 |
| 17.09.2025 | 456,00 | 461,80 | 455,48 | 459,55 | 0,67% | 4,00 |
| 16.09.2025 | 462,45 | 463,75 | 454,27 | 456,48 | -1,31% | 2,00 |
| 15.09.2025 | 465,05 | 466,42 | 461,75 | 462,55 | -0,26% | 20,00 |
| 12.09.2025 | 469,50 | 471,50 | 462,85 | 463,77 | -0,63% | 29,00 |
| 11.09.2025 | 462,20 | 466,95 | 460,60 | 466,70 | 0,73% | 27,00 |
| 10.09.2025 | 465,85 | 469,42 | 460,02 | 463,33 | -1,05% | 1,00 |
| 09.09.2025 | 465,08 | 468,83 | 462,95 | 468,23 | 1,05% | - |
| 08.09.2025 | 455,48 | 463,52 | 455,48 | 463,38 | 0,98% | 192,00 |
| 05.09.2025 | 463,75 | 465,98 | 453,83 | 458,90 | -1,03% | - |
| 04.09.2025 | 462,40 | 466,50 | 459,08 | 463,67 | 0,32% | 7,00 |
| 03.09.2025 | 463,35 | 465,27 | 459,55 | 462,17 | -0,30% | 35,00 |
| 02.09.2025 | 470,33 | 472,40 | 461,48 | 463,58 | -1,44% | 2,00 |
| 01.09.2025 | 469,23 | 471,88 | 465,98 | 470,33 | 0,30% | 279,00 |
| 29.08.2025 | 470,88 | 472,20 | 466,70 | 468,90 | 0,02% | 17,00 |
| 28.08.2025 | 472,40 | 476,77 | 467,52 | 468,80 | -0,87% | 40,00 |
| 27.08.2025 | 472,70 | 478,88 | 472,60 | 472,90 | -0,24% | - |
| 26.08.2025 | 473,25 | 475,58 | 468,88 | 474,05 | -0,21% | 126,00 |
| 25.08.2025 | 474,95 | 476,73 | 470,88 | 475,05 | 0,14% | 10,00 |
| 22.08.2025 | 476,77 | 479,95 | 474,02 | 474,38 | -0,32% | - |
| 21.08.2025 | 478,08 | 479,92 | 473,85 | 475,90 | -0,58% | 1,00 |
| 20.08.2025 | 477,45 | 480,17 | 473,90 | 478,67 | 0,66% | - |
| 19.08.2025 | 470,73 | 479,42 | 470,73 | 475,52 | 0,73% | 5,00 |
| 18.08.2025 | 475,50 | 478,63 | 470,88 | 472,08 | -0,68% | 47,00 |
| 15.08.2025 | 484,60 | 486,73 | 475,00 | 475,33 | -1,87% | 4,00 |
| 14.08.2025 | 481,33 | 487,13 | 479,88 | 484,38 | 0,62% | 6,00 |
| 13.08.2025 | 478,33 | 483,63 | 476,63 | 481,38 | 0,50% | 5,00 |
| 12.08.2025 | 478,08 | 481,10 | 475,58 | 479,00 | -0,06% | - |
| 11.08.2025 | 478,02 | 482,13 | 476,70 | 479,27 | 0,20% | - |
| 08.08.2025 | 479,40 | 483,10 | 476,40 | 478,33 | -0,23% | 11,00 |
| 07.08.2025 | 482,65 | 486,38 | 478,13 | 479,42 | -0,59% | - |
| 06.08.2025 | 486,48 | 488,98 | 475,55 | 482,27 | -0,85% | 6,00 |
| 05.08.2025 | 486,52 | 490,02 | 482,10 | 486,40 | -0,01% | - |
| 04.08.2025 | 470,83 | 486,48 | 470,08 | 486,42 | 3,19% | 16,00 |
| 01.08.2025 | 482,67 | 482,70 | 468,05 | 471,38 | -2,15% | 27,00 |
| 31.07.2025 | 465,20 | 489,23 | 455,00 | 481,73 | 3,73% | 66,00 |
| 30.07.2025 | 458,90 | 466,20 | 457,73 | 464,40 | 1,03% | 14,00 |
| 29.07.2025 | 458,45 | 464,05 | 455,42 | 459,65 | 0,45% | 12,00 |
| 28.07.2025 | 455,77 | 460,83 | 455,75 | 457,58 | 0,42% | 5,00 |
| 25.07.2025 | 451,90 | 457,38 | 448,73 | 455,65 | 0,77% | 25,00 |
| 24.07.2025 | 446,65 | 454,05 | 440,42 | 452,15 | 1,26% | - |
| 23.07.2025 | 440,58 | 447,77 | 440,58 | 446,52 | 1,17% | - |
| 22.07.2025 | 446,65 | 450,42 | 437,80 | 441,35 | -1,24% | - |
| 21.07.2025 | 452,83 | 453,42 | 446,75 | 446,88 | -1,00% | - |
| 18.07.2025 | 453,02 | 454,17 | 447,23 | 451,40 | -0,46% | 5,00 |
| 17.07.2025 | 447,60 | 455,55 | 447,60 | 453,48 | 0,66% | 14,00 |
| 16.07.2025 | 449,90 | 453,52 | 442,10 | 450,50 | -0,07% | 2,00 |
| 15.07.2025 | 454,48 | 456,63 | 450,63 | 450,80 | -0,81% | 10,00 |
| 14.07.2025 | 450,75 | 455,83 | 448,58 | 454,48 | 0,79% | 118,00 |
| 11.07.2025 | 452,85 | 456,02 | 448,98 | 450,90 | -0,50% | 109,00 |
| 10.07.2025 | 451,10 | 456,67 | 449,05 | 453,15 | 0,38% | - |
| 09.07.2025 | 447,50 | 452,23 | 446,65 | 451,45 | 0,57% | 2,00 |
| 08.07.2025 | 451,42 | 454,42 | 447,55 | 448,88 | -0,71% | 13,00 |
| 07.07.2025 | 449,35 | 453,73 | 449,00 | 452,10 | 0,58% | 109,00 |
| 04.07.2025 | 450,80 | 450,80 | 447,55 | 449,48 | -0,24% | 2,00 |
| 03.07.2025 | 445,35 | 451,00 | 445,13 | 450,55 | 1,16% | - |
| 02.07.2025 | 447,38 | 451,58 | 443,38 | 445,38 | -0,69% | 1,00 |
| 01.07.2025 | 445,63 | 449,77 | 443,70 | 448,48 | 0,16% | - |
| 30.06.2025 | 440,70 | 448,27 | 440,27 | 447,75 | 1,14% | - |
| 27.06.2025 | 442,13 | 443,70 | 438,88 | 442,73 | 0,47% | - |
| 26.06.2025 | 446,95 | 448,15 | 439,08 | 440,65 | -1,44% | - |
| 25.06.2025 | 452,45 | 452,45 | 444,92 | 447,08 | -0,79% | - |
| 24.06.2025 | 446,60 | 451,38 | 444,48 | 450,65 | 1,31% | - |
| 23.06.2025 | 437,95 | 445,38 | 437,05 | 444,83 | 1,67% | - |
| 20.06.2025 | 434,15 | 440,65 | 432,98 | 437,52 | 0,54% | 45,00 |
| 19.06.2025 | 437,73 | 437,73 | 434,25 | 435,17 | -0,66% | 7,00 |
| 18.06.2025 | 436,52 | 440,77 | 433,05 | 438,08 | 0,37% | - |
| 17.06.2025 | 436,35 | 437,67 | 435,17 | 436,45 | -0,02% | - |
| 16.06.2025 | 435,85 | 439,92 | 434,67 | 436,55 | 0,63% | 4,00 |
| 13.06.2025 | 435,05 | 437,00 | 431,15 | 433,83 | -0,64% | 8,00 |
| 12.06.2025 | 447,45 | 448,02 | 428,90 | 436,63 | -2,46% | 2,00 |
| 11.06.2025 | 451,27 | 453,60 | 445,73 | 447,65 | -0,51% | 17,00 |
| 10.06.2025 | 451,00 | 453,67 | 447,33 | 449,95 | -0,18% | - |
| 09.06.2025 | 455,83 | 457,20 | 447,52 | 450,77 | -1,11% | 5,00 |
| 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 |