488,000$
-5,05%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 498,13 | 507,97 | 488,57 | 489,38 | -4,79% | 1.516.728,00 |
| 02.04.2025 | 505,26 | 514,91 | 505,26 | 513,98 | 0,63% | 857.062,00 |
| 01.04.2025 | 503,03 | 512,44 | 503,03 | 510,78 | 0,53% | 972.616,00 |
| 31.03.2025 | 500,28 | 510,58 | 497,90 | 508,10 | 1,11% | 1.408.242,00 |
| 28.03.2025 | 507,77 | 510,94 | 501,80 | 502,51 | -1,21% | 1.140.717,00 |
| 27.03.2025 | 508,36 | 511,66 | 504,89 | 508,64 | 0,17% | 810.601,00 |
| 26.03.2025 | 514,13 | 514,67 | 505,16 | 507,80 | -1,04% | 965.909,00 |
| 25.03.2025 | 508,50 | 514,36 | 506,00 | 513,16 | 1,83% | 1.343.674,00 |
| 24.03.2025 | 503,36 | 507,69 | 501,10 | 503,94 | 1,22% | 1.517.706,00 |
| 21.03.2025 | 494,12 | 498,04 | 492,15 | 497,88 | 0,14% | 2.603.919,00 |
| 20.03.2025 | 494,47 | 499,29 | 493,17 | 497,20 | 0,40% | 1.334.501,00 |
| 19.03.2025 | 491,80 | 497,70 | 490,13 | 495,22 | 0,98% | 1.224.068,00 |
| 18.03.2025 | 492,92 | 496,60 | 484,78 | 490,39 | -0,78% | 1.447.334,00 |
| 17.03.2025 | 487,27 | 496,24 | 485,45 | 494,27 | 1,60% | 1.161.987,00 |
| 14.03.2025 | 481,95 | 486,96 | 478,58 | 486,49 | 1,38% | 1.427.809,00 |
| 13.03.2025 | 478,01 | 481,79 | 475,11 | 479,85 | 0,33% | 1.754.617,00 |
| 12.03.2025 | 485,09 | 487,22 | 474,04 | 478,26 | -0,36% | 1.669.686,00 |
| 11.03.2025 | 490,00 | 490,94 | 479,49 | 480,00 | -1,72% | 1.849.941,00 |
| 10.03.2025 | 489,63 | 495,26 | 483,68 | 488,39 | -1,73% | 1.821.828,00 |
| 07.03.2025 | 509,76 | 512,47 | 487,56 | 497,00 | -3,35% | 1.911.539,00 |
| 06.03.2025 | 518,71 | 521,46 | 509,20 | 514,21 | -1,66% | 1.451.071,00 |
| 05.03.2025 | 518,04 | 526,78 | 515,08 | 522,90 | 1,18% | 1.641.136,00 |
| 04.03.2025 | 527,52 | 529,02 | 514,75 | 516,81 | -2,36% | 1.347.515,00 |
| 03.03.2025 | 533,78 | 537,55 | 527,29 | 529,31 | -0,83% | 1.331.635,00 |
| 28.02.2025 | 530,19 | 534,19 | 525,24 | 533,74 | 1,60% | 1.639.036,00 |
| 27.02.2025 | 530,29 | 534,40 | 522,83 | 525,36 | -0,73% | 1.033.428,00 |
| 26.02.2025 | 531,20 | 535,20 | 528,54 | 529,24 | -0,78% | 703.371,00 |
| 25.02.2025 | 534,74 | 536,10 | 529,50 | 533,38 | 0,03% | 1.041.805,00 |
| 24.02.2025 | 534,33 | 536,42 | 531,41 | 533,22 | -0,03% | 1.247.399,00 |
| 21.02.2025 | 535,05 | 536,14 | 531,55 | 533,40 | -0,38% | 1.335.219,00 |
| 20.02.2025 | 542,14 | 542,14 | 532,91 | 535,43 | -1,34% | 1.230.156,00 |
| 19.02.2025 | 542,11 | 543,50 | 539,51 | 542,70 | -0,20% | 1.724.955,00 |
| 18.02.2025 | 543,00 | 544,33 | 537,15 | 543,77 | 0,76% | 1.454.605,00 |
| 14.02.2025 | 544,23 | 545,39 | 538,89 | 539,69 | -0,48% | 973.674,00 |
| 13.02.2025 | 536,73 | 542,77 | 534,22 | 542,32 | 2,03% | 1.349.334,00 |
| 12.02.2025 | 535,22 | 537,00 | 526,98 | 531,51 | -1,67% | 1.430.475,00 |
| 11.02.2025 | 541,99 | 542,00 | 526,22 | 540,51 | 4,89% | 2.237.830,00 |
| 10.02.2025 | 518,13 | 520,62 | 513,50 | 515,30 | -0,74% | 1.664.412,00 |
| 07.02.2025 | 518,60 | 521,63 | 516,52 | 519,15 | 0,02% | 1.396.885,00 |
| 06.02.2025 | 516,98 | 521,35 | 515,69 | 519,06 | 0,93% | 1.407.585,00 |
| 05.02.2025 | 515,02 | 517,29 | 510,40 | 514,27 | 0,11% | 1.349.068,00 |
| 04.02.2025 | 512,22 | 518,45 | 512,22 | 513,69 | -0,90% | 1.190.191,00 |
| 03.02.2025 | 516,27 | 519,40 | 511,32 | 518,38 | -0,58% | 1.707.879,00 |
| 31.01.2025 | 524,21 | 528,00 | 520,21 | 521,41 | -0,41% | 1.256.789,00 |
| 30.01.2025 | 520,51 | 526,94 | 519,60 | 523,54 | 1,22% | 734.008,00 |
| 29.01.2025 | 518,04 | 522,13 | 515,45 | 517,22 | -0,62% | 912.119,00 |
| 28.01.2025 | 520,71 | 525,34 | 516,23 | 520,45 | -0,06% | 896.518,00 |
| 27.01.2025 | 511,66 | 522,09 | 507,58 | 520,75 | 1,36% | 988.382,00 |
| 24.01.2025 | 513,43 | 517,76 | 510,30 | 513,75 | 0,04% | 950.367,00 |
| 23.01.2025 | 508,86 | 513,80 | 505,99 | 513,54 | 0,50% | 876.650,00 |
| 22.01.2025 | 511,02 | 511,06 | 506,38 | 510,96 | 0,18% | 881.245,00 |
| 21.01.2025 | 505,05 | 510,17 | 504,28 | 510,05 | 1,63% | 1.268.870,00 |
| 17.01.2025 | 503,05 | 507,14 | 501,03 | 501,86 | -0,65% | 1.784.936,00 |
| 16.01.2025 | 498,50 | 506,11 | 496,94 | 505,16 | 1,74% | 1.172.057,00 |
| 15.01.2025 | 487,80 | 498,02 | 487,80 | 496,52 | 2,49% | 1.892.894,00 |
| 14.01.2025 | 485,54 | 486,99 | 482,43 | 484,47 | 0,39% | 1.417.383,00 |
| 13.01.2025 | 480,83 | 483,20 | 478,60 | 482,59 | -0,03% | 1.349.684,00 |
| 10.01.2025 | 489,70 | 491,35 | 481,25 | 482,72 | -2,65% | 1.189.377,00 |
| 08.01.2025 | 488,12 | 496,13 | 487,27 | 495,86 | 0,92% | 1.250.875,00 |
| 07.01.2025 | 493,01 | 497,01 | 488,47 | 491,35 | -0,57% | 1.457.858,00 |
| 06.01.2025 | 500,64 | 501,20 | 492,63 | 494,19 | -1,08% | 778.189,00 |
| 03.01.2025 | 498,40 | 502,83 | 495,77 | 499,57 | 0,82% | 1.386.630,00 |
| 02.01.2025 | 499,85 | 503,27 | 493,24 | 495,50 | -0,51% | 1.456.238,00 |
| 31.12.2024 | 498,73 | 500,93 | 495,70 | 498,03 | 0,00% | 705.671,00 |
| 30.12.2024 | 496,01 | 500,45 | 494,00 | 498,02 | -0,75% | 645.596,00 |
| 27.12.2024 | 501,91 | 506,56 | 499,46 | 501,80 | -0,59% | 671.869,00 |
| 26.12.2024 | 500,68 | 506,03 | 499,99 | 504,78 | 0,01% | 518.619,00 |
| 24.12.2024 | 499,79 | 504,75 | 498,22 | 504,75 | 1,30% | 432.247,00 |
| 23.12.2024 | 491,37 | 498,90 | 488,52 | 498,25 | 1,31% | 1.356.193,00 |
| 20.12.2024 | 485,00 | 494,82 | 483,92 | 491,81 | 1,08% | 2.543.587,00 |
| 19.12.2024 | 493,08 | 495,50 | 485,72 | 486,56 | -0,73% | 1.465.442,00 |
| 18.12.2024 | 499,67 | 506,09 | 489,69 | 490,13 | -2,07% | 1.266.993,00 |
| 17.12.2024 | 502,05 | 502,05 | 497,39 | 500,51 | -0,47% | 1.456.580,00 |
| 16.12.2024 | 508,01 | 510,00 | 502,19 | 502,86 | -0,57% | 1.238.036,00 |
| 13.12.2024 | 513,74 | 515,25 | 504,27 | 505,75 | -1,39% | 1.191.823,00 |
| 12.12.2024 | 517,93 | 518,64 | 512,82 | 512,87 | -0,66% | 744.725,00 |
| 11.12.2024 | 512,16 | 519,85 | 509,76 | 516,27 | 0,80% | 839.895,00 |
| 10.12.2024 | 512,37 | 514,50 | 509,41 | 512,15 | -0,23% | 1.306.283,00 |
| 09.12.2024 | 513,20 | 517,94 | 509,38 | 513,35 | -0,66% | 1.144.128,00 |
| 06.12.2024 | 514,25 | 520,58 | 513,13 | 516,77 | 0,56% | 914.277,00 |
| 05.12.2024 | 519,23 | 519,38 | 511,80 | 513,89 | -1,22% | 913.329,00 |
| 04.12.2024 | 519,71 | 527,89 | 519,26 | 520,26 | 0,40% | 1.029.453,00 |
| 03.12.2024 | 524,26 | 524,97 | 517,73 | 518,19 | -0,90% | 1.121.920,00 |
| 02.12.2024 | 522,07 | 524,29 | 518,28 | 522,87 | 0,07% | 1.179.120,00 |
| 29.11.2024 | 524,42 | 526,75 | 521,41 | 522,51 | -0,07% | 842.466,00 |
| 27.11.2024 | 523,00 | 526,82 | 519,53 | 522,86 | 0,17% | 1.391.858,00 |
| 26.11.2024 | 522,67 | 524,00 | 515,97 | 521,96 | 0,28% | 912.833,00 |
| 25.11.2024 | 516,84 | 520,83 | 514,81 | 520,51 | 1,18% | 1.852.739,00 |
| 22.11.2024 | 510,00 | 517,42 | 510,00 | 514,46 | 0,65% | 1.230.025,00 |
| 21.11.2024 | 503,03 | 513,62 | 503,03 | 511,13 | 1,59% | 81.891,00 |
| 20.11.2024 | 502,61 | 507,47 | 496,13 | 503,13 | 0,16% | 1.112.957,00 |
| 19.11.2024 | 501,40 | 505,88 | 499,80 | 502,31 | -0,14% | 1.224.032,00 |
| 18.11.2024 | 501,64 | 504,73 | 499,15 | 503,00 | -0,06% | 1.174.232,00 |
| 15.11.2024 | 506,15 | 510,79 | 502,06 | 503,29 | -1,44% | 1.187.616,00 |
| 14.11.2024 | 512,75 | 515,73 | 510,29 | 510,64 | 0,07% | 750.373,00 |
| 13.11.2024 | 504,56 | 515,80 | 503,54 | 510,29 | 1,35% | 1.063.779,00 |
| 12.11.2024 | 507,30 | 508,05 | 503,21 | 503,47 | -0,75% | 989.646,00 |
| 11.11.2024 | 500,32 | 509,96 | 500,01 | 507,26 | 0,88% | 1.023.558,00 |
| 08.11.2024 | 497,24 | 507,49 | 497,24 | 502,82 | 1,15% | 1.343.093,00 |
| 07.11.2024 | 494,72 | 498,32 | 492,31 | 497,10 | 1,45% | 1.278.740,00 |