416,310$
0,13%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 418,00 | 418,00 | 414,39 | 416,52 | 0,18% | 33.597,00 |
| 26.04.2024 | 416,01 | 418,86 | 412,85 | 415,78 | 0,07% | 1.611.466,00 |
| 25.04.2024 | 428,04 | 429,99 | 407,69 | 415,50 | 0,54% | 2.089.529,00 |
| 24.04.2024 | 412,13 | 414,58 | 408,95 | 413,28 | 0,00% | 3.127.444,00 |
| 23.04.2024 | 417,04 | 418,19 | 411,38 | 413,26 | -0,88% | 2.144.790,00 |
| 22.04.2024 | 415,00 | 417,90 | 413,04 | 416,93 | 1,06% | 1.114.923,00 |
| 19.04.2024 | 414,69 | 414,85 | 409,91 | 412,56 | -0,20% | 1.138.654,00 |
| 18.04.2024 | 414,96 | 415,78 | 408,39 | 413,37 | 0,31% | 1.058.992,00 |
| 17.04.2024 | 411,39 | 413,94 | 409,51 | 412,11 | 0,87% | 844.576,00 |
| 16.04.2024 | 409,25 | 413,51 | 407,75 | 408,56 | -0,24% | 1.049.991,00 |
| 15.04.2024 | 421,83 | 422,64 | 408,26 | 409,56 | -1,97% | 1.044.223,00 |
| 12.04.2024 | 419,23 | 421,94 | 416,45 | 417,81 | -1,21% | 1.182.229,00 |
| 11.04.2024 | 424,26 | 425,99 | 422,04 | 422,92 | -0,26% | 1.124.185,00 |
| 10.04.2024 | 428,79 | 430,31 | 423,32 | 424,04 | -2,52% | 938.590,00 |
| 09.04.2024 | 437,39 | 438,31 | 432,29 | 435,00 | 0,21% | 736.634,00 |
| 08.04.2024 | 432,02 | 435,64 | 431,83 | 434,11 | 0,58% | 1.047.021,00 |
| 05.04.2024 | 428,33 | 432,11 | 424,02 | 431,59 | 0,74% | 1.158.022,00 |
| 04.04.2024 | 429,12 | 437,39 | 427,22 | 428,42 | 0,46% | 1.586.180,00 |
| 03.04.2024 | 424,93 | 426,95 | 424,22 | 426,46 | 0,08% | 1.023.062,00 |
| 02.04.2024 | 426,58 | 427,20 | 422,68 | 426,11 | -0,23% | 1.403.079,00 |
| 01.04.2024 | 429,09 | 431,16 | 426,86 | 427,09 | 0,39% | 1.589.967,00 |
| 28.03.2024 | 424,52 | 427,16 | 422,37 | 425,45 | 0,62% | 1.881.566,00 |
| 27.03.2024 | 422,96 | 423,48 | 418,67 | 422,81 | 0,79% | 1.213.475,00 |
| 26.03.2024 | 418,94 | 421,19 | 417,18 | 419,49 | 0,24% | 1.330.647,00 |
| 25.03.2024 | 417,44 | 418,83 | 412,80 | 418,48 | -0,16% | 1.337.363,00 |
| 22.03.2024 | 429,37 | 431,09 | 419,01 | 419,13 | -2,20% | 1.480.323,00 |
| 21.03.2024 | 427,35 | 431,40 | 426,01 | 428,55 | 0,59% | 1.230.269,00 |
| 20.03.2024 | 424,15 | 426,06 | 421,73 | 426,03 | 0,49% | 1.313.221,00 |
| 19.03.2024 | 422,39 | 424,05 | 420,74 | 423,97 | 0,53% | 1.627.166,00 |
| 18.03.2024 | 424,07 | 426,22 | 421,36 | 421,75 | -0,25% | 1.001.279,00 |
| 15.03.2024 | 420,03 | 424,52 | 418,65 | 422,81 | -0,16% | 2.467.009,00 |
| 14.03.2024 | 426,72 | 428,10 | 421,06 | 423,47 | -1,07% | 1.282.470,00 |
| 13.03.2024 | 428,29 | 430,17 | 426,68 | 428,03 | -0,14% | 748.613,00 |
| 12.03.2024 | 429,32 | 430,73 | 426,15 | 428,61 | 0,45% | 909.940,00 |
| 11.03.2024 | 427,00 | 428,69 | 423,29 | 426,68 | -0,36% | 976.632,00 |
| 08.03.2024 | 427,74 | 430,60 | 426,87 | 428,23 | 0,37% | 1.138.745,00 |
| 07.03.2024 | 430,73 | 430,73 | 426,40 | 426,67 | 0,12% | 1.166.648,00 |
| 06.03.2024 | 424,33 | 426,90 | 422,35 | 426,14 | 0,91% | 1.506.151,00 |
| 05.03.2024 | 423,81 | 427,06 | 421,39 | 422,31 | -0,74% | 1.434.643,00 |
| 04.03.2024 | 428,38 | 429,51 | 423,95 | 425,44 | -0,83% | 2.045.223,00 |
| 01.03.2024 | 428,00 | 432,27 | 426,98 | 429,01 | 0,15% | 1.484.389,00 |
| 29.02.2024 | 432,51 | 433,59 | 428,02 | 428,38 | -0,24% | 2.068.189,00 |
| 28.02.2024 | 427,47 | 431,81 | 426,17 | 429,39 | 0,36% | 1.168.555,00 |
| 27.02.2024 | 433,25 | 434,60 | 426,24 | 427,84 | -1,29% | 1.493.586,00 |
| 26.02.2024 | 436,68 | 439,30 | 433,39 | 433,41 | -1,11% | 1.135.289,00 |
| 23.02.2024 | 436,48 | 440,32 | 436,16 | 438,27 | 0,70% | 871.206,00 |
| 22.02.2024 | 429,11 | 437,62 | 428,48 | 435,22 | 2,57% | 1.301.035,00 |
| 21.02.2024 | 425,51 | 429,49 | 421,38 | 424,33 | -0,39% | 972.556,00 |
| 20.02.2024 | 423,16 | 426,21 | 420,69 | 426,01 | 0,58% | 1.983.281,00 |
| 16.02.2024 | 422,00 | 427,51 | 421,86 | 423,57 | -0,22% | 1.813.379,00 |
| 15.02.2024 | 423,49 | 426,66 | 422,08 | 424,49 | 0,78% | 1.377.201,00 |
| 14.02.2024 | 424,45 | 425,50 | 417,47 | 421,21 | -0,30% | 1.423.490,00 |
| 13.02.2024 | 421,84 | 426,26 | 420,13 | 422,48 | -1,64% | 1.883.158,00 |
| 12.02.2024 | 439,14 | 439,14 | 429,18 | 429,53 | -1,91% | 1.694.778,00 |
| 09.02.2024 | 436,93 | 441,04 | 431,33 | 437,89 | 0,29% | 1.863.771,00 |
| 08.02.2024 | 431,80 | 437,34 | 419,85 | 436,63 | -5,02% | 3.762.759,00 |
| 07.02.2024 | 459,38 | 461,16 | 453,63 | 459,72 | 1,42% | 1.574.360,00 |
| 06.02.2024 | 451,79 | 454,52 | 449,72 | 453,29 | 0,39% | 951.351,00 |
| 05.02.2024 | 450,00 | 453,02 | 445,67 | 451,54 | -0,55% | 1.209.113,00 |
| 02.02.2024 | 455,00 | 456,73 | 448,18 | 454,05 | -0,69% | 1.553.016,00 |
| 01.02.2024 | 448,35 | 457,46 | 447,73 | 457,22 | 1,98% | 941.357,00 |
| 31.01.2024 | 455,01 | 457,19 | 447,96 | 448,35 | -1,37% | 1.662.884,00 |
| 30.01.2024 | 450,19 | 455,33 | 448,50 | 454,56 | 1,06% | 1.035.752,00 |
| 29.01.2024 | 447,93 | 450,62 | 444,96 | 449,81 | 0,72% | 1.073.364,00 |
| 26.01.2024 | 448,93 | 449,44 | 445,42 | 446,60 | -0,61% | 787.676,00 |
| 25.01.2024 | 447,36 | 449,57 | 443,61 | 449,34 | 0,77% | 1.023.569,00 |
| 24.01.2024 | 448,41 | 450,32 | 445,20 | 445,90 | -0,13% | 877.614,00 |
| 23.01.2024 | 446,57 | 447,00 | 443,02 | 446,49 | 0,46% | 809.135,00 |
| 22.01.2024 | 444,72 | 446,20 | 442,84 | 444,46 | 0,57% | 1.022.515,00 |
| 19.01.2024 | 441,23 | 443,46 | 439,03 | 441,95 | 0,53% | 1.172.464,00 |
| 18.01.2024 | 439,48 | 441,16 | 435,63 | 439,60 | 0,43% | 974.079,00 |
| 17.01.2024 | 433,84 | 439,49 | 433,46 | 437,73 | 0,27% | 1.028.936,00 |
| 16.01.2024 | 433,44 | 438,22 | 432,87 | 436,55 | -0,10% | 1.113.328,00 |
| 12.01.2024 | 437,47 | 439,30 | 434,14 | 437,00 | 0,65% | 842.762,00 |
| 11.01.2024 | 434,17 | 435,62 | 430,22 | 434,19 | 0,24% | 1.265.026,00 |
| 10.01.2024 | 431,75 | 434,95 | 429,65 | 433,13 | 0,69% | 997.522,00 |
| 09.01.2024 | 428,29 | 432,88 | 428,29 | 430,17 | -0,46% | 706.094,00 |
| 08.01.2024 | 430,65 | 432,39 | 427,58 | 432,17 | 0,99% | 1.190.543,00 |
| 05.01.2024 | 428,86 | 431,38 | 425,77 | 427,93 | -0,40% | 921.255,00 |
| 04.01.2024 | 430,65 | 433,65 | 429,02 | 429,67 | -0,04% | 1.044.889,00 |
| 03.01.2024 | 433,41 | 434,60 | 429,08 | 429,86 | -1,50% | 923.520,00 |
| 02.01.2024 | 439,27 | 440,50 | 433,76 | 436,39 | -0,94% | 1.059.114,00 |
| 29.12.2023 | 441,84 | 443,72 | 439,14 | 440,52 | -0,30% | 884.265,00 |
| 28.12.2023 | 439,66 | 443,47 | 439,02 | 441,84 | 0,42% | 675.390,00 |
| 27.12.2023 | 435,29 | 440,29 | 434,00 | 440,00 | 0,86% | 817.244,00 |
| 26.12.2023 | 434,51 | 438,63 | 434,51 | 436,23 | 0,32% | 529.301,00 |
| 22.12.2023 | 435,13 | 436,86 | 432,62 | 434,84 | 0,50% | 698.506,00 |
| 21.12.2023 | 429,05 | 433,08 | 429,05 | 432,69 | 1,14% | 802.996,00 |
| 20.12.2023 | 436,70 | 437,46 | 427,57 | 427,83 | -2,02% | 1.545.361,00 |
| 19.12.2023 | 435,16 | 439,82 | 434,50 | 436,66 | 0,06% | 1.141.606,00 |
| 18.12.2023 | 435,97 | 439,33 | 435,15 | 436,41 | 0,14% | 881.599,00 |
| 15.12.2023 | 432,59 | 437,35 | 432,56 | 435,78 | -0,46% | 2.389.754,00 |
| 14.12.2023 | 440,00 | 441,67 | 435,80 | 437,78 | 0,58% | 1.277.314,00 |
| 13.12.2023 | 428,90 | 435,99 | 427,37 | 435,26 | 1,98% | 1.184.660,00 |
| 12.12.2023 | 423,49 | 427,15 | 422,33 | 426,81 | 0,72% | 1.064.160,00 |
| 11.12.2023 | 416,12 | 424,13 | 415,98 | 423,75 | 2,02% | 1.351.309,00 |
| 08.12.2023 | 415,64 | 418,85 | 413,17 | 415,38 | -0,48% | 1.651.506,00 |
| 07.12.2023 | 419,50 | 419,93 | 416,60 | 417,38 | -0,31% | 1.211.826,00 |
| 06.12.2023 | 423,00 | 425,00 | 418,38 | 418,66 | -1,06% | 1.475.303,00 |
| 05.12.2023 | 426,10 | 426,15 | 419,71 | 423,15 | -0,25% | 1.385.599,00 |