510,810$
-1,20%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 517,09 | 521,50 | 510,12 | 510,64 | -1,23% | 1.037.683,00 |
| 05.09.2024 | 514,80 | 518,59 | 513,72 | 517,00 | 0,72% | 1.132.535,00 |
| 04.09.2024 | 510,97 | 513,95 | 509,17 | 513,31 | 0,49% | 727.074,00 |
| 03.09.2024 | 514,98 | 517,46 | 506,99 | 510,80 | -0,48% | 944.126,00 |
| 30.08.2024 | 509,65 | 514,00 | 507,20 | 513,24 | 1,02% | 1.245.375,00 |
| 29.08.2024 | 506,42 | 511,88 | 505,01 | 508,05 | 0,55% | 1.041.215,00 |
| 28.08.2024 | 505,36 | 510,29 | 500,55 | 505,27 | -0,02% | 1.019.763,00 |
| 27.08.2024 | 500,33 | 506,79 | 499,63 | 505,39 | 0,67% | 816.844,00 |
| 26.08.2024 | 502,43 | 505,85 | 501,23 | 502,02 | 0,29% | 799.625,00 |
| 23.08.2024 | 500,48 | 502,73 | 497,80 | 500,59 | 0,37% | 679.849,00 |
| 22.08.2024 | 498,98 | 500,72 | 496,70 | 498,72 | -0,05% | 718.995,00 |
| 21.08.2024 | 497,86 | 499,29 | 495,46 | 498,98 | 0,22% | 696.886,00 |
| 20.08.2024 | 497,76 | 499,31 | 495,99 | 497,86 | 0,43% | 815.131,00 |
| 19.08.2024 | 491,89 | 495,89 | 491,89 | 495,74 | 0,99% | 563.622,00 |
| 16.08.2024 | 494,00 | 494,15 | 489,02 | 490,87 | -0,42% | 1.012.874,00 |
| 15.08.2024 | 494,02 | 497,47 | 491,58 | 492,93 | 0,06% | 750.788,00 |
| 14.08.2024 | 489,01 | 493,45 | 487,84 | 492,65 | 0,60% | 734.038,00 |
| 13.08.2024 | 488,56 | 491,16 | 486,30 | 489,69 | 1,08% | 627.611,00 |
| 12.08.2024 | 488,43 | 489,99 | 483,48 | 484,47 | -0,83% | 639.701,00 |
| 09.08.2024 | 488,00 | 490,20 | 485,52 | 488,51 | 0,27% | 611.235,00 |
| 08.08.2024 | 478,79 | 488,16 | 477,29 | 487,19 | 1,90% | 907.718,00 |
| 07.08.2024 | 483,81 | 490,43 | 477,42 | 478,12 | -0,28% | 1.273.011,00 |
| 06.08.2024 | 474,98 | 487,17 | 473,33 | 479,48 | 1,59% | 1.451.652,00 |
| 05.08.2024 | 477,33 | 477,89 | 467,69 | 471,99 | -2,89% | 1.561.171,00 |
| 02.08.2024 | 485,85 | 489,73 | 480,12 | 486,04 | -0,92% | 1.214.394,00 |
| 01.08.2024 | 489,91 | 491,60 | 486,14 | 490,53 | 1,20% | 1.026.220,00 |
| 31.07.2024 | 491,55 | 492,70 | 481,21 | 484,73 | -0,77% | 1.644.227,00 |
| 30.07.2024 | 495,60 | 502,95 | 480,65 | 488,51 | -0,27% | 1.399.578,00 |
| 29.07.2024 | 491,48 | 493,31 | 488,51 | 489,83 | 0,00% | 1.059.978,00 |
| 26.07.2024 | 486,70 | 492,67 | 484,70 | 489,82 | 1,34% | 823.325,00 |
| 25.07.2024 | 478,04 | 492,00 | 476,97 | 483,33 | 0,35% | 781.539,00 |
| 24.07.2024 | 494,90 | 496,58 | 480,21 | 481,66 | -2,80% | 1.090.304,00 |
| 23.07.2024 | 487,86 | 498,15 | 487,10 | 495,56 | 1,69% | 1.023.632,00 |
| 22.07.2024 | 484,93 | 487,98 | 481,98 | 487,32 | 1,56% | 1.094.535,00 |
| 19.07.2024 | 485,38 | 485,54 | 478,98 | 479,84 | -1,00% | 1.094.592,00 |
| 18.07.2024 | 487,89 | 491,48 | 484,15 | 484,69 | -1,06% | 1.248.960,00 |
| 17.07.2024 | 488,43 | 489,96 | 486,01 | 489,87 | 0,22% | 1.384.353,00 |
| 16.07.2024 | 484,50 | 488,85 | 482,74 | 488,79 | 1,29% | 1.190.502,00 |
| 15.07.2024 | 478,90 | 483,22 | 477,20 | 482,55 | 0,88% | 1.040.695,00 |
| 12.07.2024 | 474,71 | 481,17 | 474,00 | 478,32 | 1,08% | 1.355.550,00 |
| 11.07.2024 | 466,88 | 473,26 | 466,88 | 473,22 | 1,55% | 1.346.489,00 |
| 10.07.2024 | 461,35 | 466,06 | 458,40 | 466,00 | 1,24% | 1.229.187,00 |
| 09.07.2024 | 458,77 | 461,38 | 456,84 | 460,30 | 0,97% | 880.738,00 |
| 08.07.2024 | 454,24 | 457,06 | 453,52 | 455,89 | 0,58% | 829.674,00 |
| 05.07.2024 | 451,37 | 454,05 | 448,01 | 453,27 | 0,85% | 777.064,00 |
| 03.07.2024 | 449,86 | 451,64 | 448,57 | 449,44 | -0,22% | 462.147,00 |
| 02.07.2024 | 446,36 | 450,77 | 446,36 | 450,45 | 0,93% | 731.248,00 |
| 01.07.2024 | 448,38 | 451,11 | 444,09 | 446,32 | 0,07% | 1.054.229,00 |
| 28.06.2024 | 446,60 | 447,97 | 442,03 | 446,00 | -0,65% | 3.028.270,00 |
| 27.06.2024 | 450,00 | 450,98 | 446,45 | 448,91 | 0,12% | 1.051.173,00 |
| 26.06.2024 | 446,32 | 449,12 | 443,56 | 448,36 | -0,09% | 1.549.124,00 |
| 25.06.2024 | 445,79 | 449,24 | 442,77 | 448,78 | 0,86% | 998.781,00 |
| 24.06.2024 | 440,50 | 446,55 | 438,34 | 444,97 | 1,31% | 955.831,00 |
| 21.06.2024 | 438,68 | 440,23 | 436,00 | 439,22 | 0,12% | 1.367.436,00 |
| 20.06.2024 | 436,15 | 440,33 | 434,47 | 438,71 | 0,66% | 971.714,00 |
| 18.06.2024 | 434,04 | 436,21 | 431,40 | 435,85 | 0,59% | 983.460,00 |
| 17.06.2024 | 432,29 | 434,82 | 429,87 | 433,30 | -0,25% | 749.389,00 |
| 14.06.2024 | 434,73 | 436,00 | 429,88 | 434,40 | -0,64% | 789.413,00 |
| 13.06.2024 | 440,00 | 440,67 | 435,37 | 437,19 | -0,70% | 688.317,00 |
| 12.06.2024 | 434,20 | 441,81 | 432,11 | 440,25 | 2,67% | 1.215.433,00 |
| 11.06.2024 | 429,91 | 429,91 | 427,19 | 428,81 | -0,28% | 1.082.806,00 |
| 10.06.2024 | 427,66 | 430,26 | 425,49 | 430,00 | 0,29% | 694.476,00 |
| 07.06.2024 | 431,67 | 432,89 | 428,23 | 428,74 | -1,36% | 810.159,00 |
| 06.06.2024 | 437,38 | 438,95 | 434,10 | 434,66 | -0,37% | 613.073,00 |
| 05.06.2024 | 432,72 | 436,99 | 427,83 | 436,29 | 1,03% | 875.270,00 |
| 04.06.2024 | 428,99 | 433,42 | 427,27 | 431,84 | 0,60% | 656.619,00 |
| 03.06.2024 | 428,44 | 432,27 | 424,82 | 429,26 | 0,41% | 1.162.257,00 |
| 31.05.2024 | 421,98 | 427,71 | 419,49 | 427,51 | 1,40% | 1.849.656,00 |
| 30.05.2024 | 424,15 | 424,79 | 420,30 | 421,59 | -0,79% | 892.846,00 |
| 29.05.2024 | 426,27 | 428,39 | 424,09 | 424,96 | -1,40% | 842.612,00 |
| 28.05.2024 | 436,46 | 437,67 | 429,00 | 431,00 | -1,65% | 1.191.557,00 |
| 24.05.2024 | 437,90 | 439,90 | 435,01 | 438,24 | 0,45% | 661.893,00 |
| 23.05.2024 | 441,13 | 441,13 | 434,97 | 436,28 | -1,36% | 1.125.816,00 |
| 22.05.2024 | 439,84 | 442,62 | 438,57 | 442,30 | 0,55% | 892.491,00 |
| 21.05.2024 | 437,74 | 441,23 | 436,90 | 439,87 | 0,49% | 1.325.562,00 |
| 20.05.2024 | 439,54 | 441,57 | 437,00 | 437,74 | -0,94% | 1.079.912,00 |
| 17.05.2024 | 439,68 | 442,10 | 437,14 | 441,88 | 0,88% | 1.236.193,00 |
| 16.05.2024 | 435,86 | 440,86 | 432,33 | 438,02 | 0,53% | 1.105.562,00 |
| 15.05.2024 | 429,31 | 435,97 | 428,13 | 435,70 | 1,79% | 1.270.544,00 |
| 14.05.2024 | 428,01 | 429,74 | 420,37 | 428,03 | 0,00% | 1.691.931,00 |
| 13.05.2024 | 432,48 | 433,58 | 427,62 | 428,01 | -0,82% | 937.515,00 |
| 10.05.2024 | 433,75 | 435,26 | 431,14 | 431,57 | -0,17% | 859.036,00 |
| 09.05.2024 | 429,09 | 432,43 | 428,68 | 432,29 | 0,72% | 989.579,00 |
| 08.05.2024 | 428,40 | 430,40 | 427,47 | 429,21 | 0,15% | 745.519,00 |
| 07.05.2024 | 425,10 | 428,81 | 425,10 | 428,56 | 0,66% | 787.022,00 |
| 06.05.2024 | 427,39 | 427,77 | 420,89 | 425,76 | 0,14% | 1.316.029,00 |
| 03.05.2024 | 421,96 | 425,37 | 420,52 | 425,18 | 1,97% | 1.917.839,00 |
| 02.05.2024 | 417,54 | 419,24 | 408,84 | 416,96 | 0,18% | 1.221.926,00 |
| 01.05.2024 | 413,86 | 421,05 | 413,86 | 416,20 | 0,09% | 1.079.723,00 |
| 30.04.2024 | 414,90 | 417,35 | 410,48 | 415,83 | 0,13% | 1.954.106,00 |
| 29.04.2024 | 418,00 | 418,00 | 414,41 | 415,31 | -0,11% | 1.526.478,00 |
| 26.04.2024 | 416,01 | 418,86 | 412,85 | 415,78 | 0,07% | 1.611.466,00 |
| 25.04.2024 | 428,04 | 429,99 | 407,69 | 415,50 | 0,54% | 2.089.529,00 |
| 24.04.2024 | 412,13 | 414,58 | 408,95 | 413,28 | 0,00% | 3.127.444,00 |
| 23.04.2024 | 417,04 | 418,19 | 411,38 | 413,26 | -0,88% | 2.144.790,00 |
| 22.04.2024 | 415,00 | 417,90 | 413,04 | 416,93 | 1,06% | 1.114.923,00 |
| 19.04.2024 | 414,69 | 414,85 | 409,91 | 412,56 | -0,20% | 1.138.654,00 |
| 18.04.2024 | 414,96 | 415,78 | 408,39 | 413,37 | 0,31% | 1.058.992,00 |
| 17.04.2024 | 411,39 | 413,94 | 409,51 | 412,11 | 0,87% | 844.576,00 |
| 16.04.2024 | 409,25 | 413,51 | 407,75 | 408,56 | -0,24% | 1.049.991,00 |