513,000$
1,24%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 506,71 | 512,73 | 506,10 | 512,60 | 1,16% | 2.872.701,00 |
| 18.12.2025 | 510,84 | 515,87 | 505,98 | 506,71 | -0,76% | 1.546.364,00 |
| 17.12.2025 | 500,97 | 512,41 | 500,23 | 510,59 | 2,15% | 2.038.314,00 |
| 16.12.2025 | 500,11 | 503,49 | 495,00 | 499,86 | 0,05% | 2.277.646,00 |
| 15.12.2025 | 501,06 | 503,27 | 497,68 | 499,63 | -0,28% | 1.604.171,00 |
| 12.12.2025 | 498,56 | 503,91 | 498,08 | 501,03 | 0,70% | 1.463.248,00 |
| 11.12.2025 | 493,22 | 498,61 | 492,10 | 497,56 | 1,27% | 2.643.921,00 |
| 10.12.2025 | 491,99 | 492,85 | 485,26 | 491,32 | 0,12% | 1.576.483,00 |
| 09.12.2025 | 492,68 | 495,45 | 490,11 | 490,73 | -0,28% | 1.075.042,00 |
| 08.12.2025 | 496,33 | 497,28 | 489,49 | 492,10 | -1,29% | 1.460.945,00 |
| 05.12.2025 | 494,56 | 501,74 | 494,56 | 498,52 | 0,31% | 1.833.230,00 |
| 04.12.2025 | 499,16 | 502,10 | 494,60 | 496,99 | -0,58% | 935.114,00 |
| 03.12.2025 | 493,14 | 501,73 | 491,79 | 499,88 | 1,77% | 1.226.629,00 |
| 02.12.2025 | 495,47 | 496,55 | 490,81 | 491,21 | -0,82% | 1.133.972,00 |
| 01.12.2025 | 496,00 | 500,43 | 494,78 | 495,27 | -0,71% | 1.335.414,00 |
| 28.11.2025 | 497,11 | 500,18 | 495,66 | 498,83 | 0,65% | 749.592,00 |
| 26.11.2025 | 491,66 | 498,46 | 490,00 | 495,61 | 0,29% | 1.041.836,00 |
| 25.11.2025 | 490,32 | 496,54 | 489,24 | 494,19 | 1,01% | 1.136.590,00 |
| 24.11.2025 | 493,80 | 494,23 | 488,82 | 489,24 | -0,88% | 2.698.153,00 |
| 21.11.2025 | 494,07 | 497,00 | 490,35 | 493,60 | 0,55% | 1.905.015,00 |
| 20.11.2025 | 494,25 | 498,32 | 488,95 | 490,91 | 0,02% | 1.245.669,00 |
| 19.11.2025 | 490,75 | 493,00 | 487,92 | 490,80 | 0,11% | 1.533.744,00 |
| 18.11.2025 | 487,38 | 492,40 | 486,25 | 490,28 | 0,27% | 1.207.577,00 |
| 17.11.2025 | 493,02 | 493,51 | 487,62 | 488,95 | -1,00% | 1.742.152,00 |
| 14.11.2025 | 502,05 | 503,89 | 493,63 | 493,90 | -1,80% | 2.082.737,00 |
| 13.11.2025 | 493,23 | 506,27 | 491,64 | 502,96 | 1,44% | 1.922.260,00 |
| 12.11.2025 | 497,73 | 501,81 | 495,48 | 495,84 | -0,38% | 964.516,00 |
| 11.11.2025 | 495,00 | 498,66 | 493,55 | 497,73 | 0,79% | 1.129.478,00 |
| 10.11.2025 | 493,00 | 494,92 | 487,58 | 493,84 | -0,52% | 1.505.244,00 |
| 07.11.2025 | 488,45 | 496,42 | 486,00 | 496,42 | 1,31% | 1.704.540,00 |
| 06.11.2025 | 494,96 | 497,24 | 488,80 | 490,00 | -1,43% | 1.309.567,00 |
| 05.11.2025 | 496,59 | 500,37 | 494,95 | 497,10 | -0,42% | 1.566.008,00 |
| 04.11.2025 | 497,81 | 500,35 | 495,01 | 499,21 | 0,44% | 2.063.152,00 |
| 03.11.2025 | 488,35 | 497,29 | 483,77 | 497,02 | 2,01% | 2.068.710,00 |
| 31.10.2025 | 493,96 | 498,00 | 485,57 | 487,21 | -0,89% | 2.522.517,00 |
| 30.10.2025 | 486,89 | 500,25 | 486,30 | 491,57 | 3,92% | 2.629.212,00 |
| 29.10.2025 | 488,72 | 490,00 | 470,97 | 473,05 | -4,18% | 2.539.481,00 |
| 28.10.2025 | 496,00 | 498,22 | 492,63 | 493,68 | -0,60% | 1.327.171,00 |
| 27.10.2025 | 492,04 | 497,60 | 491,40 | 496,64 | 1,47% | 1.837.991,00 |
| 24.10.2025 | 486,97 | 492,23 | 484,58 | 489,45 | 1,40% | 1.306.345,00 |
| 23.10.2025 | 481,80 | 483,27 | 478,88 | 482,70 | 0,62% | 1.175.695,00 |
| 22.10.2025 | 483,04 | 485,86 | 478,30 | 479,74 | -0,84% | 1.607.359,00 |
| 21.10.2025 | 477,70 | 485,70 | 477,54 | 483,79 | 1,30% | 1.028.194,00 |
| 20.10.2025 | 474,46 | 478,12 | 472,84 | 477,59 | 0,93% | 1.697.084,00 |
| 17.10.2025 | 473,54 | 476,46 | 470,26 | 473,19 | 0,24% | 1.787.832,00 |
| 16.10.2025 | 484,72 | 484,72 | 470,00 | 472,05 | -2,24% | 1.669.069,00 |
| 15.10.2025 | 487,68 | 491,32 | 481,52 | 482,88 | -0,78% | 1.135.204,00 |
| 14.10.2025 | 477,00 | 488,29 | 477,00 | 486,69 | 1,53% | 1.444.450,00 |
| 13.10.2025 | 485,93 | 490,31 | 471,78 | 479,34 | -1,39% | 2.125.600,00 |
| 10.10.2025 | 492,29 | 494,42 | 485,29 | 486,10 | -0,31% | 2.223.540,00 |
| 09.10.2025 | 485,10 | 491,99 | 484,90 | 487,61 | 1,07% | 1.870.524,00 |
| 08.10.2025 | 483,62 | 486,39 | 477,92 | 482,43 | 0,25% | 1.597.261,00 |
| 07.10.2025 | 482,86 | 485,10 | 478,87 | 481,22 | 0,60% | 1.463.350,00 |
| 06.10.2025 | 480,24 | 480,47 | 474,28 | 478,35 | -0,30% | 1.996.075,00 |
| 03.10.2025 | 478,40 | 482,25 | 474,80 | 479,77 | 0,66% | 132.155,00 |
| 02.10.2025 | 480,66 | 484,36 | 474,77 | 476,63 | -1,05% | 1.558.599,00 |
| 01.10.2025 | 489,32 | 490,64 | 480,25 | 481,67 | -1,04% | 1.902.644,00 |
| 30.09.2025 | 491,57 | 491,82 | 484,22 | 486,71 | -0,94% | 1.620.067,00 |
| 29.09.2025 | 491,50 | 493,97 | 488,37 | 491,34 | 0,85% | 1.823.889,00 |
| 26.09.2025 | 488,00 | 490,96 | 485,36 | 487,18 | 0,46% | 1.777.871,00 |
| 25.09.2025 | 489,50 | 490,70 | 482,37 | 484,94 | -1,18% | 1.928.895,00 |
| 24.09.2025 | 492,37 | 493,42 | 485,45 | 490,74 | -1,21% | 2.569.132,00 |
| 23.09.2025 | 506,00 | 507,00 | 493,06 | 496,76 | -1,74% | 2.241.425,00 |
| 22.09.2025 | 508,90 | 514,14 | 505,47 | 505,57 | -0,31% | 1.752.953,00 |
| 19.09.2025 | 507,80 | 510,00 | 502,58 | 507,16 | -0,13% | 4.147.613,00 |
| 18.09.2025 | 543,12 | 543,59 | 503,10 | 507,80 | -6,67% | 3.221.061,00 |
| 17.09.2025 | 543,46 | 547,45 | 540,51 | 544,10 | 0,52% | 875.167,00 |
| 16.09.2025 | 541,48 | 542,46 | 536,95 | 541,29 | -0,50% | 1.151.627,00 |
| 15.09.2025 | 545,68 | 547,89 | 543,23 | 543,99 | -0,04% | 963.797,00 |
| 12.09.2025 | 547,91 | 550,34 | 543,00 | 544,23 | -1,21% | 1.008.404,00 |
| 11.09.2025 | 541,03 | 552,17 | 540,00 | 550,88 | 2,04% | 1.015.965,00 |
| 10.09.2025 | 547,42 | 549,07 | 539,00 | 539,89 | -1,43% | 910.625,00 |
| 09.09.2025 | 544,23 | 548,93 | 543,28 | 547,71 | 0,34% | 633.230,00 |
| 08.09.2025 | 537,77 | 547,09 | 534,80 | 545,87 | 1,45% | 1.057.914,00 |
| 05.09.2025 | 542,87 | 543,19 | 532,52 | 538,06 | -0,41% | 920.349,00 |
| 04.09.2025 | 540,50 | 543,73 | 538,37 | 540,26 | 0,19% | 991.665,00 |
| 03.09.2025 | 538,67 | 542,29 | 535,83 | 539,24 | -0,07% | 762.178,00 |
| 02.09.2025 | 544,47 | 544,47 | 537,45 | 539,64 | -1,60% | 1.059.401,00 |
| 29.08.2025 | 546,98 | 550,35 | 546,34 | 548,44 | 0,16% | 886.940,00 |
| 28.08.2025 | 548,08 | 551,00 | 546,26 | 547,55 | -0,42% | 1.024.359,00 |
| 27.08.2025 | 550,01 | 554,56 | 549,66 | 549,87 | -0,44% | 989.722,00 |
| 26.08.2025 | 548,19 | 552,64 | 546,28 | 552,32 | 0,11% | 1.551.879,00 |
| 25.08.2025 | 556,41 | 557,06 | 549,88 | 551,69 | -0,89% | 1.103.478,00 |
| 22.08.2025 | 554,82 | 559,44 | 553,78 | 556,66 | 0,76% | 1.060.181,00 |
| 21.08.2025 | 552,90 | 556,62 | 551,00 | 552,44 | -0,82% | 974.798,00 |
| 20.08.2025 | 552,45 | 559,60 | 552,45 | 557,03 | 0,47% | 1.542.250,00 |
| 19.08.2025 | 552,00 | 559,56 | 551,48 | 554,43 | 0,58% | 1.285.966,00 |
| 18.08.2025 | 556,11 | 556,80 | 549,33 | 551,21 | -0,95% | 940.702,00 |
| 15.08.2025 | 564,00 | 565,28 | 555,70 | 556,47 | -1,36% | 962.732,00 |
| 14.08.2025 | 564,13 | 579,05 | 559,85 | 564,15 | 0,28% | 1.018.208,00 |
| 13.08.2025 | 562,98 | 566,56 | 560,67 | 562,58 | 0,63% | 1.042.916,00 |
| 12.08.2025 | 556,60 | 561,27 | 554,20 | 559,06 | 0,57% | 695.064,00 |
| 11.08.2025 | 556,51 | 559,70 | 555,41 | 555,88 | -0,18% | 1.083.785,00 |
| 08.08.2025 | 561,12 | 563,00 | 555,70 | 556,87 | -0,40% | 821.335,00 |
| 07.08.2025 | 565,46 | 566,42 | 556,30 | 559,13 | -0,61% | 1.078.152,00 |
| 06.08.2025 | 564,59 | 564,59 | 552,51 | 562,56 | -0,08% | 1.338.116,00 |
| 05.08.2025 | 563,50 | 566,13 | 557,30 | 563,02 | 0,00% | 1.441.763,00 |
| 04.08.2025 | 550,52 | 563,02 | 547,85 | 563,02 | 3,18% | 1.703.361,00 |
| 01.08.2025 | 545,01 | 549,53 | 540,32 | 545,66 | -0,99% | 1.885.540,00 |
| 31.07.2025 | 535,31 | 558,86 | 532,38 | 551,10 | 4,11% | 2.490.223,00 |