508,400€
-0,41%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 471,60 | 477,23 | 468,90 | 471,83 | -0,03% | 16,00 |
| 10.01.2025 | 480,83 | 482,90 | 470,20 | 471,98 | -1,89% | 5,00 |
| 09.01.2025 | 480,52 | 481,60 | 476,27 | 481,05 | 0,10% | - |
| 08.01.2025 | 475,05 | 480,80 | 474,85 | 480,55 | 1,20% | 12,00 |
| 07.01.2025 | 475,75 | 478,98 | 472,20 | 474,88 | -0,14% | 10,00 |
| 06.01.2025 | 484,67 | 487,83 | 474,27 | 475,55 | -1,80% | 16,00 |
| 03.01.2025 | 482,60 | 488,00 | 481,70 | 484,25 | 0,42% | 10,00 |
| 02.01.2025 | 482,15 | 488,55 | 480,65 | 482,23 | 1,10% | 6,00 |
| 30.12.2024 | 481,38 | 485,10 | 475,15 | 476,98 | -0,67% | - |
| 27.12.2024 | 478,80 | 485,48 | 478,80 | 480,17 | 0,31% | 3,00 |
| 23.12.2024 | 471,02 | 479,33 | 469,85 | 478,70 | 1,65% | - |
| 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% | - |