445,790$
-1,45%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 447,88 | 449,58 | 431,42 | 445,28 | -1,57% | 1.056,00 |
| 06.03.2026 | 447,41 | 452,69 | 443,73 | 452,36 | 0,28% | 1.056,00 |
| 05.03.2026 | 443,11 | 451,66 | 442,81 | 451,11 | 1,26% | 2.559.536,00 |
| 04.03.2026 | 443,76 | 450,21 | 441,31 | 445,50 | 0,34% | 2.051.783,00 |
| 03.03.2026 | 437,00 | 447,62 | 435,75 | 443,99 | 0,21% | 3.256.963,00 |
| 02.03.2026 | 433,01 | 444,50 | 433,01 | 443,08 | 0,27% | 2.824.855,00 |
| 27.02.2026 | 434,87 | 443,48 | 433,57 | 441,88 | 1,00% | 3.172.528,00 |
| 26.02.2026 | 426,60 | 439,19 | 426,60 | 437,49 | 3,28% | 2.512.196,00 |
| 25.02.2026 | 419,41 | 426,37 | 418,55 | 423,61 | 1,28% | 3.231.256,00 |
| 24.02.2026 | 402,30 | 419,66 | 400,52 | 418,27 | 3,33% | 3.274.653,00 |
| 23.02.2026 | 413,47 | 417,55 | 404,24 | 404,78 | -3,04% | 2.536.750,00 |
| 20.02.2026 | 414,28 | 418,62 | 410,73 | 417,48 | 0,19% | 2.792.315,00 |
| 19.02.2026 | 418,14 | 420,41 | 411,50 | 416,67 | -0,65% | 2.111.305,00 |
| 18.02.2026 | 414,00 | 422,61 | 413,17 | 419,38 | 2,18% | 3.112.817,00 |
| 17.02.2026 | 416,12 | 422,42 | 409,03 | 410,45 | 0,22% | 5.131.873,00 |
| 13.02.2026 | 399,15 | 410,40 | 399,15 | 409,54 | 3,11% | 4.739.123,00 |
| 12.02.2026 | 390,05 | 399,95 | 381,61 | 397,20 | 1,65% | 5.396.238,00 |
| 11.02.2026 | 406,71 | 413,99 | 390,73 | 390,76 | -2,57% | 5.174.841,00 |
| 10.02.2026 | 418,97 | 424,80 | 395,88 | 401,08 | -9,71% | 10.888.451,00 |
| 09.02.2026 | 437,98 | 445,64 | 436,09 | 444,19 | 1,12% | 3.915.566,00 |
| 06.02.2026 | 452,16 | 461,51 | 436,53 | 439,28 | -2,75% | 4.337.651,00 |
| 05.02.2026 | 470,00 | 474,00 | 439,20 | 451,71 | -2,96% | 5.007.656,00 |
| 04.02.2026 | 462,01 | 470,70 | 448,48 | 465,51 | -0,58% | 6.197.799,00 |
| 03.02.2026 | 503,00 | 506,88 | 464,64 | 468,21 | -11,27% | 6.732.128,00 |
| 02.02.2026 | 527,79 | 531,44 | 523,53 | 527,66 | -0,02% | 1.267.227,00 |
| 30.01.2026 | 524,59 | 532,30 | 523,01 | 527,79 | -0,16% | 1.428.704,00 |
| 29.01.2026 | 528,59 | 532,30 | 521,17 | 528,63 | 0,10% | 1.615.214,00 |
| 28.01.2026 | 523,95 | 532,45 | 523,06 | 528,12 | 0,28% | 1.264.336,00 |
| 27.01.2026 | 533,27 | 536,17 | 526,10 | 526,67 | -1,60% | 1.310.464,00 |
| 26.01.2026 | 533,00 | 538,81 | 530,19 | 535,23 | 0,30% | 1.022.135,00 |
| 23.01.2026 | 539,98 | 541,53 | 529,64 | 533,61 | -1,15% | 1.603.593,00 |
| 22.01.2026 | 532,85 | 540,56 | 531,22 | 539,80 | 1,63% | 1.740.512,00 |
| 21.01.2026 | 520,65 | 532,77 | 520,65 | 531,16 | 2,34% | 1.487.841,00 |
| 20.01.2026 | 537,92 | 545,01 | 518,32 | 519,04 | -5,00% | 3.039.866,00 |
| 16.01.2026 | 545,31 | 548,83 | 543,11 | 546,35 | 0,17% | 1.618.174,00 |
| 15.01.2026 | 541,87 | 552,25 | 541,87 | 545,43 | 0,08% | 1.544.343,00 |
| 14.01.2026 | 540,02 | 546,99 | 539,70 | 545,00 | 0,52% | 1.144.111,00 |
| 13.01.2026 | 544,93 | 545,58 | 536,35 | 542,16 | -0,43% | 1.368.561,00 |
| 12.01.2026 | 541,00 | 544,57 | 538,59 | 544,48 | 0,47% | 1.034.453,00 |
| 09.01.2026 | 543,82 | 547,33 | 541,63 | 541,94 | 0,07% | 1.197.087,00 |
| 08.01.2026 | 537,41 | 545,74 | 535,95 | 541,56 | 0,76% | 1.332.376,00 |
| 07.01.2026 | 541,03 | 543,42 | 537,01 | 537,50 | -0,40% | 1.174.135,00 |
| 06.01.2026 | 533,86 | 541,76 | 532,14 | 539,65 | 1,27% | 1.425.287,00 |
| 05.01.2026 | 511,98 | 537,67 | 511,50 | 532,90 | 3,95% | 1.583.737,00 |