418,750$
-2,46%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 430,61 | 430,62 | 418,98 | 419,05 | -2,39% | 70.847,00 |
| 08.09.2026 | 440,50 | 442,53 | 429,07 | 429,31 | -3,20% | 1.714.831,00 |
| 04.09.2026 | 438,41 | 444,32 | 437,92 | 443,51 | -1,57% | 1.525.211,00 |
| 03.09.2026 | 438,80 | 450,66 | 437,68 | 450,58 | 4,37% | 2.486.929,00 |
| 02.09.2026 | 436,18 | 441,62 | 431,32 | 431,71 | -1,93% | 2.025.196,00 |
| 01.09.2026 | 433,31 | 454,92 | 428,14 | 440,21 | 1,00% | 3.283.571,00 |
| 31.08.2026 | 440,00 | 442,02 | 435,45 | 435,84 | -1,59% | 1.851.422,00 |
| 28.08.2026 | 436,00 | 444,55 | 436,00 | 442,89 | 1,72% | 1.288.927,00 |
| 27.08.2026 | 436,49 | 444,82 | 435,11 | 435,39 | -0,25% | 1.700.014,00 |
| 26.08.2026 | 430,57 | 439,20 | 430,17 | 436,49 | 0,81% | 1.394.897,00 |
| 25.08.2026 | 428,48 | 434,41 | 423,89 | 432,99 | -0,56% | 1.282.519,00 |
| 24.08.2026 | 432,00 | 439,02 | 431,50 | 435,42 | 0,96% | 1.545.422,00 |
| 21.08.2026 | 433,41 | 435,26 | 428,45 | 431,29 | -0,20% | 1.827.462,00 |
| 20.08.2026 | 425,95 | 433,83 | 425,67 | 432,16 | 1,29% | 2.112.417,00 |
| 19.08.2026 | 418,97 | 433,55 | 418,96 | 426,66 | 2,06% | 1.515.541,00 |
| 18.08.2026 | 414,34 | 422,97 | 412,03 | 418,04 | 1,83% | 1.974.022,00 |
| 17.08.2026 | 416,09 | 419,76 | 409,85 | 410,53 | -1,97% | 1.402.209,00 |
| 14.08.2026 | 422,01 | 423,22 | 414,22 | 418,80 | -0,92% | 1.737.219,00 |
| 13.08.2026 | 414,00 | 424,34 | 411,11 | 422,67 | 3,07% | 2.239.664,00 |
| 12.08.2026 | 407,17 | 411,25 | 404,47 | 410,10 | 0,35% | 1.529.997,00 |
| 11.08.2026 | 411,00 | 412,45 | 407,62 | 408,69 | -0,55% | 1.377.641,00 |
| 10.08.2026 | 406,90 | 412,71 | 405,26 | 410,94 | 0,67% | 1.733.727,00 |
| 07.08.2026 | 405,00 | 413,20 | 404,20 | 408,19 | 0,73% | 1.579.191,00 |
| 06.08.2026 | 408,11 | 411,32 | 403,45 | 405,24 | -1,17% | 1.611.195,00 |
| 05.08.2026 | 418,64 | 421,17 | 408,61 | 410,03 | -0,61% | 1.622.609,00 |
| 04.08.2026 | 411,93 | 418,81 | 411,85 | 412,53 | -0,89% | 2.559.050,00 |
| 03.08.2026 | 415,23 | 421,99 | 409,65 | 416,25 | 1,05% | 1.953.873,00 |
| 31.07.2026 | 415,74 | 417,29 | 409,39 | 411,93 | -0,74% | 2.172.731,00 |
| 30.07.2026 | 415,34 | 418,95 | 404,54 | 415,00 | -1,11% | 3.426.901,00 |
| 29.07.2026 | 420,91 | 424,30 | 414,98 | 419,64 | -1,11% | 2.901.276,00 |
| 28.07.2026 | 418,72 | 435,96 | 406,00 | 424,36 | -3,52% | 4.005.428,00 |
| 27.07.2026 | 433,00 | 442,99 | 431,80 | 439,83 | 3,15% | 2.619.193,00 |
| 24.07.2026 | 424,51 | 427,67 | 420,01 | 426,40 | 1,52% | 1.514.291,00 |
| 23.07.2026 | 424,69 | 425,48 | 418,69 | 420,00 | -2,11% | 1.619.135,00 |
| 22.07.2026 | 435,59 | 435,72 | 428,55 | 429,06 | -0,51% | 1.180.584,00 |
| 21.07.2026 | 433,54 | 441,23 | 427,63 | 431,26 | -3,81% | 1.621.535,00 |
| 20.07.2026 | 452,94 | 453,07 | 442,81 | 448,35 | -0,55% | 1.124.498,00 |
| 17.07.2026 | 456,61 | 462,02 | 448,48 | 450,84 | -1,43% | 1.755.012,00 |
| 16.07.2026 | 447,59 | 457,55 | 444,60 | 457,38 | 2,90% | 1.602.334,00 |
| 15.07.2026 | 442,21 | 450,62 | 439,20 | 444,48 | 1,28% | 1.518.107,00 |
| 14.07.2026 | 428,50 | 439,75 | 425,73 | 438,87 | 0,24% | 1.107.043,00 |
| 13.07.2026 | 433,46 | 439,71 | 433,00 | 437,84 | 1,70% | 1.170.956,00 |
| 10.07.2026 | 438,34 | 440,61 | 427,06 | 430,50 | -0,57% | 1.320.978,00 |
| 09.07.2026 | 426,65 | 433,34 | 422,70 | 432,96 | 0,50% | 1.581.802,00 |
| 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 |