361,450€
0,84%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 361,50 | 362,80 | 358,70 | 361,20 | 0,77% | 7,00 |
| 30.07.2026 | 365,95 | 369,00 | 351,20 | 358,45 | -2,54% | 104,00 |
| 29.07.2026 | 372,10 | 375,65 | 364,90 | 367,80 | -0,74% | 15,00 |
| 28.07.2026 | 385,85 | 390,15 | 361,05 | 370,55 | -3,92% | 16,00 |
| 27.07.2026 | 376,00 | 389,55 | 374,55 | 385,65 | 2,77% | 6,00 |
| 24.07.2026 | 370,15 | 375,95 | 367,55 | 375,25 | 1,51% | - |
| 23.07.2026 | 378,00 | 379,20 | 368,10 | 369,65 | -1,81% | - |
| 22.07.2026 | 377,55 | 382,50 | 375,50 | 376,45 | -1,16% | 1,00 |
| 21.07.2026 | 394,30 | 395,55 | 374,85 | 380,85 | -3,21% | 2,00 |
| 20.07.2026 | 394,30 | 397,10 | 387,90 | 393,50 | 0,05% | 1,00 |
| 17.07.2026 | 396,25 | 403,95 | 392,05 | 393,30 | -1,58% | 1,00 |
| 16.07.2026 | 387,90 | 399,85 | 387,50 | 399,60 | 3,40% | - |
| 15.07.2026 | 383,45 | 394,00 | 382,95 | 386,45 | 0,51% | 6,00 |
| 14.07.2026 | 384,80 | 385,25 | 372,20 | 384,50 | 0,03% | - |
| 13.07.2026 | 377,10 | 386,20 | 371,10 | 384,40 | 2,00% | 8,00 |
| 10.07.2026 | 378,80 | 388,75 | 373,45 | 376,85 | -0,09% | 50,00 |
| 09.07.2026 | 377,15 | 382,25 | 369,65 | 377,20 | -0,28% | 10,00 |
| 08.07.2026 | 388,35 | 393,60 | 377,60 | 378,25 | -2,13% | 6,00 |
| 07.07.2026 | 387,30 | 396,05 | 385,90 | 386,50 | -0,90% | 1,00 |
| 06.07.2026 | 381,85 | 390,60 | 374,80 | 390,00 | 1,02% | 57,00 |
| 03.07.2026 | 383,00 | 392,10 | 381,50 | 386,05 | 0,70% | 31,00 |
| 02.07.2026 | 366,50 | 383,75 | 360,80 | 383,35 | 4,98% | 32,00 |
| 01.07.2026 | 361,95 | 368,95 | 360,45 | 365,15 | 2,25% | 7,00 |
| 30.06.2026 | 359,55 | 361,40 | 352,70 | 357,10 | -0,20% | 8,00 |
| 29.06.2026 | 360,20 | 363,00 | 354,85 | 357,80 | -0,64% | 50,00 |
| 26.06.2026 | 347,55 | 365,30 | 344,45 | 360,10 | 3,05% | 63,00 |
| 25.06.2026 | 354,85 | 363,10 | 349,15 | 349,45 | -1,74% | 65,00 |
| 24.06.2026 | 352,45 | 360,15 | 349,40 | 355,65 | 0,95% | 10,00 |
| 23.06.2026 | 356,05 | 363,85 | 351,35 | 352,30 | -1,37% | 17,00 |
| 22.06.2026 | 359,10 | 361,10 | 352,80 | 357,20 | -0,49% | 55,00 |
| 19.06.2026 | 357,85 | 362,45 | 354,00 | 358,95 | 0,08% | 10,00 |
| 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 |