357,850€
-1,54%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 364,95 | 371,50 | 355,50 | 358,65 | -1,32% | 43,00 |
| 17.06.2026 | 373,90 | 375,45 | 363,25 | 363,45 | -2,61% | 24,00 |
| 16.06.2026 | 366,25 | 375,70 | 363,50 | 373,20 | 1,87% | 12,00 |
| 15.06.2026 | 362,05 | 370,10 | 358,60 | 366,35 | 1,29% | 29,00 |
| 12.06.2026 | 357,75 | 362,15 | 354,05 | 361,70 | 1,27% | 7,00 |
| 11.06.2026 | 369,60 | 371,50 | 356,80 | 357,15 | -3,21% | 9,00 |
| 10.06.2026 | 367,45 | 372,55 | 364,75 | 369,00 | 0,68% | 8,00 |
| 09.06.2026 | 362,05 | 368,75 | 356,90 | 366,50 | 1,30% | 69,00 |
| 08.06.2026 | 368,00 | 369,80 | 360,90 | 361,80 | -1,64% | 10,00 |
| 05.06.2026 | 363,35 | 370,75 | 360,60 | 367,85 | 1,76% | 1,00 |
| 04.06.2026 | 355,65 | 366,10 | 353,50 | 361,50 | 1,90% | - |
| 03.06.2026 | 359,30 | 359,50 | 351,15 | 354,75 | -0,99% | 31,00 |
| 02.06.2026 | 368,35 | 368,85 | 354,75 | 358,30 | -3,28% | 16,00 |
| 01.06.2026 | 364,45 | 370,45 | 362,60 | 370,45 | 1,79% | 5,00 |
| 29.05.2026 | 358,20 | 367,10 | 356,40 | 363,95 | 1,51% | 10,00 |
| 28.05.2026 | 357,45 | 361,50 | 355,75 | 358,55 | 0,46% | - |
| 27.05.2026 | 354,90 | 359,65 | 352,50 | 356,90 | 0,68% | - |
| 26.05.2026 | 360,25 | 361,60 | 351,65 | 354,50 | -2,50% | 22,00 |
| 25.05.2026 | 358,85 | 364,00 | 355,10 | 363,60 | 0,72% | 37,00 |
| 22.05.2026 | 358,85 | 363,15 | 357,35 | 361,00 | 1,12% | - |
| 21.05.2026 | 358,60 | 360,00 | 352,80 | 357,00 | -0,38% | 2,00 |
| 20.05.2026 | 354,85 | 358,35 | 348,65 | 358,35 | 1,66% | 21,00 |
| 19.05.2026 | 358,35 | 363,55 | 352,35 | 352,50 | -1,55% | 20,00 |
| 18.05.2026 | 347,75 | 360,25 | 344,50 | 358,05 | 3,36% | 80,00 |
| 15.05.2026 | 346,90 | 353,95 | 345,25 | 346,40 | 0,10% | 16,00 |
| 14.05.2026 | 347,75 | 353,35 | 344,75 | 346,05 | -0,65% | 73,00 |
| 13.05.2026 | 362,10 | 364,05 | 342,70 | 348,30 | -3,54% | 38,00 |
| 12.05.2026 | 356,95 | 366,70 | 355,00 | 361,10 | 1,13% | 14,00 |
| 11.05.2026 | 356,55 | 358,75 | 353,75 | 357,05 | 0,44% | 14,00 |
| 08.05.2026 | 367,30 | 368,00 | 353,55 | 355,50 | -2,59% | 25,00 |
| 07.05.2026 | 360,90 | 367,65 | 358,65 | 364,95 | 1,28% | 42,00 |
| 06.05.2026 | 361,10 | 363,35 | 356,20 | 360,35 | -0,88% | 9,00 |
| 05.05.2026 | 365,60 | 367,70 | 355,70 | 363,55 | 0,14% | 14,00 |
| 04.05.2026 | 365,05 | 368,15 | 361,80 | 363,05 | -1,04% | 34,00 |
| 30.04.2026 | 371,00 | 371,80 | 363,85 | 366,85 | -1,20% | 25,00 |
| 29.04.2026 | 372,20 | 373,40 | 363,35 | 371,30 | 0,31% | - |
| 28.04.2026 | 374,10 | 387,70 | 369,65 | 370,15 | -0,78% | 14,00 |
| 27.04.2026 | 372,05 | 374,65 | 369,40 | 373,05 | 0,11% | - |
| 24.04.2026 | 376,75 | 378,65 | 370,55 | 372,65 | -0,88% | 1,00 |
| 23.04.2026 | 383,50 | 385,25 | 371,20 | 375,95 | -1,96% | 5,00 |
| 22.04.2026 | 381,50 | 388,50 | 380,00 | 383,45 | 1,37% | 36,00 |
| 21.04.2026 | 374,35 | 385,35 | 374,35 | 378,25 | 0,71% | 5,00 |
| 20.04.2026 | 376,10 | 376,55 | 373,05 | 375,60 | -0,29% | 25,00 |
| 17.04.2026 | 371,50 | 377,60 | 369,90 | 376,70 | 1,69% | 7,00 |
| 16.04.2026 | 366,35 | 373,65 | 363,50 | 370,45 | 1,20% | - |
| 15.04.2026 | 362,50 | 368,50 | 360,30 | 366,05 | 1,57% | 1,00 |
| 14.04.2026 | 365,75 | 368,95 | 359,85 | 360,40 | -1,35% | - |
| 13.04.2026 | 354,30 | 365,40 | 352,55 | 365,35 | 3,22% | - |
| 10.04.2026 | 364,20 | 364,85 | 348,70 | 353,95 | -2,17% | 2,00 |
| 09.04.2026 | 373,40 | 375,15 | 355,55 | 361,80 | -3,30% | 48,00 |
| 08.04.2026 | 373,80 | 377,55 | 371,00 | 374,15 | 1,15% | 48,00 |
| 07.04.2026 | 375,55 | 378,10 | 369,30 | 369,90 | -0,43% | 170,00 |
| 02.04.2026 | 365,10 | 375,27 | 361,50 | 371,50 | 0,98% | 21,00 |
| 01.04.2026 | 367,25 | 370,73 | 358,55 | 367,90 | -0,24% | 50,00 |
| 31.03.2026 | 367,23 | 370,02 | 362,17 | 368,80 | 1,53% | 16,00 |
| 30.03.2026 | 350,60 | 365,38 | 350,20 | 363,25 | 2,45% | 13,00 |
| 27.03.2026 | 358,77 | 359,60 | 350,27 | 354,55 | -0,81% | 26,00 |
| 26.03.2026 | 351,90 | 359,90 | 350,73 | 357,45 | 1,40% | 2,00 |
| 25.03.2026 | 355,88 | 361,20 | 350,25 | 352,50 | -0,82% | 2,00 |
| 24.03.2026 | 369,23 | 372,02 | 355,23 | 355,40 | -4,12% | 29,00 |
| 23.03.2026 | 366,77 | 375,10 | 362,60 | 370,67 | 0,86% | 13,00 |
| 20.03.2026 | 369,67 | 370,17 | 365,02 | 367,50 | -0,18% | - |
| 19.03.2026 | 372,13 | 373,05 | 364,42 | 368,17 | -0,96% | 1,00 |
| 18.03.2026 | 377,70 | 379,38 | 370,38 | 371,73 | -1,22% | 8,00 |
| 17.03.2026 | 371,17 | 377,75 | 369,75 | 376,30 | 1,39% | 2,00 |
| 16.03.2026 | 371,27 | 376,00 | 367,35 | 371,15 | 0,45% | 31,00 |
| 13.03.2026 | 366,58 | 371,85 | 365,33 | 369,50 | 1,20% | 14,00 |
| 12.03.2026 | 370,67 | 371,95 | 363,85 | 365,13 | -1,44% | 156,00 |
| 11.03.2026 | 375,85 | 378,77 | 359,55 | 370,45 | -1,07% | 123,00 |
| 10.03.2026 | 384,25 | 385,80 | 371,75 | 374,48 | -2,39% | 76,00 |
| 09.03.2026 | 386,27 | 388,33 | 373,70 | 383,65 | -1,36% | 13,00 |
| 06.03.2026 | 388,60 | 391,75 | 383,17 | 388,92 | 0,07% | 8,00 |
| 05.03.2026 | 383,33 | 389,80 | 380,83 | 388,65 | 1,37% | 46,00 |
| 04.03.2026 | 382,35 | 386,98 | 380,10 | 383,40 | 0,04% | 18,00 |
| 03.03.2026 | 378,95 | 385,95 | 373,48 | 383,25 | 0,90% | 24,00 |
| 02.03.2026 | 369,25 | 379,98 | 368,88 | 379,85 | 1,89% | 28,00 |
| 27.02.2026 | 369,83 | 375,17 | 367,60 | 372,80 | 0,44% | 22,00 |
| 26.02.2026 | 359,70 | 372,20 | 357,42 | 371,15 | 2,98% | 139,00 |
| 25.02.2026 | 355,58 | 361,08 | 353,20 | 360,40 | 1,45% | 33,00 |
| 24.02.2026 | 345,60 | 356,17 | 340,70 | 355,25 | 2,66% | 16,00 |
| 23.02.2026 | 354,10 | 357,13 | 345,98 | 346,05 | -2,51% | 62,00 |
| 20.02.2026 | 353,73 | 356,60 | 349,45 | 354,98 | 0,62% | 37,00 |
| 19.02.2026 | 356,10 | 360,80 | 350,00 | 352,80 | -0,93% | 64,00 |
| 18.02.2026 | 345,60 | 357,60 | 345,60 | 356,13 | 2,44% | 18,00 |
| 17.02.2026 | 350,50 | 356,38 | 345,70 | 347,65 | -0,81% | 85,00 |
| 16.02.2026 | 345,40 | 356,00 | 345,40 | 350,50 | 1,93% | 60,00 |
| 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 |