478,500$
-0,18%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 485,92 | 490,31 | 471,78 | 479,34 | -1,39% | 2.139.678,00 |
| 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 |
| 30.07.2025 | 532,09 | 535,09 | 527,63 | 529,33 | -0,28% | 1.262.722,00 |
| 29.07.2025 | 532,90 | 535,69 | 530,13 | 530,79 | 0,07% | 1.140.315,00 |
| 28.07.2025 | 533,67 | 535,38 | 530,02 | 530,41 | -0,85% | 866.992,00 |
| 25.07.2025 | 529,50 | 537,00 | 529,50 | 534,95 | 0,77% | 788.283,00 |
| 24.07.2025 | 525,50 | 534,25 | 525,50 | 530,85 | 0,99% | 1.023.940,00 |
| 23.07.2025 | 516,10 | 526,83 | 516,05 | 525,66 | 1,52% | 1.117.090,00 |
| 22.07.2025 | 522,04 | 523,41 | 514,61 | 517,81 | -0,83% | 1.104.688,00 |
| 21.07.2025 | 526,53 | 529,81 | 521,94 | 522,12 | -0,43% | 964.416,00 |
| 18.07.2025 | 525,69 | 528,66 | 521,48 | 524,38 | -0,19% | 1.333.210,00 |
| 17.07.2025 | 522,69 | 527,88 | 522,69 | 525,36 | 0,19% | 865.308,00 |
| 16.07.2025 | 523,92 | 525,09 | 517,29 | 524,36 | 0,40% | 823.096,00 |
| 15.07.2025 | 530,13 | 530,75 | 522,21 | 522,28 | -1,48% | 775.821,00 |
| 14.07.2025 | 526,62 | 531,69 | 525,06 | 530,12 | 0,58% | 681.817,00 |
| 11.07.2025 | 526,55 | 528,91 | 525,00 | 527,07 | -0,52% | 816.685,00 |
| 10.07.2025 | 525,77 | 533,39 | 525,77 | 529,83 | 0,21% | 700.304,00 |
| 09.07.2025 | 523,52 | 529,87 | 521,75 | 528,73 | 0,44% | 736.649,00 |
| 08.07.2025 | 531,22 | 531,22 | 524,59 | 526,39 | -0,71% | 890.692,00 |
| 07.07.2025 | 529,15 | 532,53 | 526,72 | 530,18 | 0,11% | 862.323,00 |
| 03.07.2025 | 528,18 | 529,61 | 525,50 | 529,61 | 0,76% | 578.304,00 |
| 02.07.2025 | 528,25 | 528,38 | 522,73 | 525,64 | -0,70% | 914.540,00 |
| 01.07.2025 | 525,25 | 530,08 | 522,99 | 529,32 | 0,38% | 1.191.885,00 |
| 30.06.2025 | 517,53 | 528,16 | 516,64 | 527,29 | 1,85% | 1.496.174,00 |
| 27.06.2025 | 517,21 | 520,00 | 513,63 | 517,71 | 0,52% | 2.251.712,00 |
| 26.06.2025 | 521,32 | 522,29 | 514,71 | 515,02 | -1,20% | 1.296.225,00 |
| 25.06.2025 | 520,07 | 521,41 | 517,57 | 521,29 | -0,32% | 1.033.959,00 |
| 24.06.2025 | 517,82 | 524,43 | 515,80 | 522,97 | 1,63% | 1.023.588,00 |
| 23.06.2025 | 505,10 | 515,62 | 505,00 | 514,58 | 2,06% | 2.123.199,00 |
| 20.06.2025 | 504,53 | 510,65 | 500,96 | 504,20 | 0,31% | 2.079.800,00 |
| 18.06.2025 | 500,66 | 506,60 | 500,51 | 502,63 | 0,31% | 1.103.982,00 |
| 17.06.2025 | 503,11 | 504,99 | 499,54 | 501,07 | -0,78% | 1.193.750,00 |
| 16.06.2025 | 505,20 | 510,36 | 503,31 | 505,00 | 0,70% | 1.009.582,00 |
| 13.06.2025 | 500,96 | 504,60 | 498,69 | 501,49 | -0,87% | 1.343.058,00 |
| 12.06.2025 | 507,14 | 510,46 | 497,17 | 505,87 | -1,58% | 1.319.755,00 |
| 11.06.2025 | 513,75 | 519,24 | 511,70 | 513,98 | 0,01% | 947.997,00 |
| 10.06.2025 | 516,02 | 516,79 | 511,27 | 513,92 | -0,21% | 855.072,00 |
| 09.06.2025 | 518,64 | 519,16 | 510,39 | 515,00 | -0,84% | 743.619,00 |
| 06.06.2025 | 518,33 | 521,93 | 515,50 | 519,36 | 0,70% | 624.296,00 |
| 05.06.2025 | 516,96 | 517,46 | 513,17 | 515,76 | 0,35% | 837.282,00 |
| 04.06.2025 | 513,53 | 517,23 | 511,61 | 513,94 | 0,32% | 708.572,00 |
| 03.06.2025 | 512,17 | 513,88 | 506,73 | 512,30 | -0,25% | 1.396.804,00 |
| 02.06.2025 | 507,02 | 513,74 | 501,96 | 513,59 | 0,14% | 883.335,00 |
| 30.05.2025 | 513,98 | 514,74 | 508,46 | 512,86 | -0,24% | 2.142.186,00 |
| 29.05.2025 | 512,50 | 515,16 | 509,46 | 514,10 | 0,51% | 649.961,00 |
| 28.05.2025 | 514,06 | 516,25 | 510,65 | 511,48 | -1,01% | 877.538,00 |
| 27.05.2025 | 514,80 | 518,27 | 512,58 | 516,70 | 1,31% | 822.849,00 |
| 23.05.2025 | 507,11 | 512,74 | 506,65 | 510,02 | -0,25% | 1.293.986,00 |
| 22.05.2025 | 509,17 | 514,17 | 507,02 | 511,32 | 0,21% | 897.546,00 |
| 21.05.2025 | 518,02 | 521,42 | 509,55 | 510,27 | -2,42% | 1.393.960,00 |