432,820$
0,47%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 431,27 | 433,21 | 422,75 | 432,90 | 0,49% | 156.980,00 |
| 08.07.2026 | 440,02 | 442,91 | 430,57 | 430,79 | -2,86% | 2.067.924,00 |
| 07.07.2026 | 448,00 | 450,32 | 440,58 | 443,46 | -0,84% | 2.815.585,00 |
| 06.07.2026 | 439,57 | 447,70 | 427,75 | 447,22 | 1,67% | 2.517.579,00 |
| 02.07.2026 | 423,26 | 440,01 | 422,59 | 439,89 | 6,01% | 3.749.611,00 |
| 01.07.2026 | 399,58 | 419,76 | 397,00 | 414,97 | 1,89% | 3.911.169,00 |
| 30.06.2026 | 406,60 | 412,51 | 402,59 | 407,26 | -0,32% | 2.398.757,00 |
| 29.06.2026 | 412,48 | 414,19 | 405,17 | 408,56 | 0,10% | 2.550.941,00 |
| 26.06.2026 | 395,15 | 416,04 | 393,03 | 408,16 | 3,30% | 4.606.879,00 |
| 25.06.2026 | 402,53 | 413,00 | 395,00 | 395,14 | -1,79% | 2.938.417,00 |
| 24.06.2026 | 402,38 | 404,97 | 395,67 | 402,35 | 0,55% | 4.273.059,00 |
| 23.06.2026 | 412,12 | 415,00 | 399,88 | 400,16 | -1,77% | 1.843.389,00 |
| 22.06.2026 | 406,85 | 411,70 | 403,16 | 407,39 | -0,86% | 2.919.154,00 |
| 18.06.2026 | 418,00 | 418,00 | 407,98 | 410,92 | -1,70% | 2.860.384,00 |
| 17.06.2026 | 428,47 | 434,08 | 417,09 | 418,02 | -3,52% | 1.942.350,00 |
| 16.06.2026 | 429,95 | 436,37 | 428,01 | 433,25 | 2,16% | 1.846.455,00 |
| 15.06.2026 | 418,26 | 429,39 | 418,00 | 424,07 | 1,23% | 1.611.639,00 |
| 12.06.2026 | 415,23 | 419,98 | 409,33 | 418,91 | 1,35% | 1.762.087,00 |
| 11.06.2026 | 424,72 | 426,00 | 411,51 | 413,34 | -3,06% | 2.041.214,00 |
| 10.06.2026 | 423,66 | 430,27 | 421,05 | 426,38 | 0,37% | 1.816.594,00 |
| 09.06.2026 | 415,13 | 426,67 | 412,80 | 424,82 | 1,85% | 1.862.730,00 |
| 08.06.2026 | 421,57 | 423,73 | 416,12 | 417,09 | -1,73% | 2.099.400,00 |
| 05.06.2026 | 422,88 | 427,24 | 420,55 | 424,44 | 1,03% | 2.259.863,00 |
| 04.06.2026 | 418,00 | 425,90 | 418,00 | 420,12 | 1,90% | 2.119.147,00 |
| 03.06.2026 | 414,30 | 416,31 | 407,31 | 412,29 | -1,24% | 1.599.411,00 |
| 02.06.2026 | 427,08 | 427,08 | 412,87 | 417,46 | -2,59% | 1.908.028,00 |
| 01.06.2026 | 425,74 | 430,91 | 420,87 | 428,56 | 1,08% | 2.096.627,00 |
| 29.05.2026 | 415,20 | 428,46 | 415,17 | 424,00 | 1,51% | 3.294.871,00 |
| 28.05.2026 | 414,00 | 421,19 | 413,35 | 417,68 | 0,45% | 2.377.535,00 |
| 27.05.2026 | 412,01 | 419,05 | 411,33 | 415,80 | 0,80% | 1.779.150,00 |
| 26.05.2026 | 412,55 | 416,66 | 408,66 | 412,48 | -1,23% | 2.031.082,00 |
| 22.05.2026 | 416,52 | 421,60 | 415,00 | 417,60 | 0,45% | 2.188.311,00 |
| 21.05.2026 | 410,85 | 417,42 | 408,40 | 415,73 | -0,31% | 2.040.116,00 |
| 20.05.2026 | 408,15 | 417,23 | 403,80 | 417,01 | 1,61% | 2.038.988,00 |
| 19.05.2026 | 419,32 | 422,50 | 408,84 | 410,40 | -1,68% | 2.397.088,00 |
| 18.05.2026 | 404,00 | 419,58 | 403,20 | 417,41 | 3,54% | 1.735.769,00 |
| 15.05.2026 | 406,00 | 411,57 | 401,48 | 403,15 | -0,19% | 1.600.738,00 |
| 14.05.2026 | 409,03 | 413,57 | 402,46 | 403,92 | -0,65% | 2.211.330,00 |
| 13.05.2026 | 419,44 | 420,07 | 401,00 | 406,55 | -4,15% | 2.568.162,00 |
| 12.05.2026 | 423,97 | 430,13 | 421,16 | 424,17 | 0,75% | 2.066.720,00 |
| 11.05.2026 | 417,95 | 422,70 | 416,89 | 421,00 | 0,21% | 2.118.972,00 |
| 08.05.2026 | 425,49 | 427,46 | 416,26 | 420,12 | -2,00% | 1.975.083,00 |
| 07.05.2026 | 422,51 | 433,08 | 421,14 | 428,68 | 1,21% | 1.764.156,00 |
| 06.05.2026 | 422,21 | 426,94 | 418,40 | 423,57 | -0,07% | 1.948.198,00 |
| 05.05.2026 | 425,24 | 430,39 | 416,20 | 423,87 | -0,21% | 2.249.426,00 |
| 04.05.2026 | 424,26 | 431,33 | 423,30 | 424,75 | -0,31% | 1.486.256,00 |
| 01.05.2026 | 435,46 | 438,88 | 425,60 | 426,06 | -1,20% | 1.058.187,00 |
| 30.04.2026 | 431,00 | 434,07 | 426,66 | 431,23 | -0,45% | 1.644.731,00 |
| 29.04.2026 | 430,89 | 435,02 | 424,14 | 433,19 | -0,06% | 1.843.624,00 |
| 28.04.2026 | 445,30 | 453,95 | 433,09 | 433,47 | -0,86% | 2.488.551,00 |
| 27.04.2026 | 436,75 | 439,82 | 433,65 | 437,22 | 0,10% | 2.228.939,00 |
| 24.04.2026 | 440,03 | 441,64 | 434,17 | 436,79 | -0,51% | 1.782.035,00 |
| 23.04.2026 | 444,99 | 447,28 | 433,00 | 439,03 | -2,23% | 1.283.324,00 |
| 22.04.2026 | 450,00 | 456,70 | 446,55 | 449,06 | 0,99% | 1.283.501,00 |
| 21.04.2026 | 444,03 | 453,61 | 443,13 | 444,67 | 0,44% | 1.533.433,00 |
| 20.04.2026 | 442,01 | 443,68 | 439,01 | 442,74 | 0,04% | 1.448.266,00 |
| 17.04.2026 | 442,88 | 445,25 | 437,50 | 442,57 | 1,32% | 1.679.766,00 |
| 16.04.2026 | 437,48 | 440,45 | 435,31 | 436,79 | 1,44% | 1.539.853,00 |
| 15.04.2026 | 427,00 | 435,00 | 427,00 | 430,58 | 1,26% | 2.379.399,00 |
| 14.04.2026 | 431,14 | 435,29 | 424,44 | 425,24 | -1,13% | 2.395.136,00 |
| 13.04.2026 | 416,99 | 430,20 | 416,01 | 430,08 | 3,53% | 1.777.177,00 |
| 10.04.2026 | 422,99 | 423,97 | 408,74 | 415,42 | -2,10% | 2.015.930,00 |
| 09.04.2026 | 433,16 | 435,29 | 416,43 | 424,32 | -2,89% | 2.082.313,00 |
| 08.04.2026 | 437,61 | 442,00 | 435,60 | 436,96 | 1,60% | 1.251.216,00 |
| 07.04.2026 | 433,00 | 436,97 | 427,36 | 430,06 | -0,93% | 1.498.473,00 |
| 06.04.2026 | 429,68 | 435,68 | 429,19 | 434,11 | 0,68% | 991.234,00 |
| 02.04.2026 | 421,51 | 433,53 | 420,10 | 431,16 | 1,41% | 1.405.523,00 |
| 01.04.2026 | 426,50 | 427,66 | 416,03 | 425,17 | -0,04% | 1.876.573,00 |
| 31.03.2026 | 422,71 | 426,91 | 417,01 | 425,34 | 1,86% | 1.966.895,00 |
| 30.03.2026 | 410,90 | 418,90 | 408,95 | 417,59 | 2,79% | 1.636.970,00 |
| 27.03.2026 | 408,32 | 410,25 | 403,37 | 406,24 | -1,51% | 1.638.483,00 |
| 26.03.2026 | 406,78 | 415,35 | 406,20 | 412,45 | 0,97% | 2.362.629,00 |
| 25.03.2026 | 417,73 | 419,36 | 405,00 | 408,48 | -0,66% | 2.960.609,00 |
| 24.03.2026 | 426,01 | 426,01 | 411,10 | 411,20 | -4,12% | 2.620.635,00 |
| 23.03.2026 | 429,51 | 433,60 | 425,11 | 428,87 | 1,05% | 1.913.918,00 |
| 20.03.2026 | 426,50 | 428,27 | 421,34 | 424,43 | -0,40% | 3.444.730,00 |
| 19.03.2026 | 422,50 | 427,98 | 419,00 | 426,14 | -0,12% | 1.949.957,00 |
| 18.03.2026 | 428,11 | 430,85 | 426,00 | 426,64 | -1,46% | 1.907.196,00 |
| 17.03.2026 | 430,01 | 435,97 | 429,08 | 432,94 | 1,49% | 1.489.782,00 |
| 16.03.2026 | 424,75 | 428,78 | 424,70 | 426,59 | 0,97% | 1.853.133,00 |
| 13.03.2026 | 423,25 | 427,55 | 419,11 | 422,49 | 0,66% | 1.790.626,00 |
| 12.03.2026 | 427,48 | 428,75 | 418,33 | 419,70 | -2,16% | 2.326.074,00 |
| 11.03.2026 | 436,14 | 439,31 | 415,92 | 428,96 | -1,49% | 2.118.816,00 |
| 10.03.2026 | 444,29 | 445,02 | 432,00 | 435,44 | -2,21% | 1.834.629,00 |
| 09.03.2026 | 448,59 | 449,58 | 431,42 | 445,28 | -1,57% | 2.124.717,00 |
| 06.03.2026 | 447,41 | 452,69 | 443,73 | 452,36 | 0,28% | 1.841.590,00 |
| 05.03.2026 | 443,23 | 451,66 | 442,81 | 451,11 | 1,26% | 2.559.786,00 |
| 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 |