Echtzeit-Aktienkurs IHS Markit Ltd.
Bid:
Ask:
Aktienkurse zur IHS Markit Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 27,18 | 27,18 | 27,04 | 27,12 | 1,04% | 20.316,00 |
| 17.06.2026 | 27,20 | 27,20 | 26,80 | 26,84 | -1,07% | 23.567,00 |
| 16.06.2026 | 27,27 | 27,27 | 27,13 | 27,13 | -0,62% | 10.693,00 |
| 15.06.2026 | 27,24 | 27,38 | 27,24 | 27,30 | 1,64% | 4.035,00 |
| 12.06.2026 | 26,79 | 26,94 | 26,71 | 26,86 | 0,49% | 8.038,00 |
| 11.06.2026 | 26,41 | 26,78 | 26,26 | 26,73 | 1,88% | 10.103,00 |
| 10.06.2026 | 26,78 | 26,78 | 26,24 | 26,24 | -1,40% | 19.791,00 |
| 09.06.2026 | 26,98 | 27,01 | 26,25 | 26,61 | -0,63% | 7.362,00 |
| 08.06.2026 | 26,89 | 26,98 | 26,76 | 26,78 | 0,21% | 19.953,00 |
| 05.06.2026 | 27,27 | 27,28 | 26,68 | 26,72 | -2,64% | 10.442,00 |
| 04.06.2026 | 27,18 | 27,50 | 27,18 | 27,45 | 0,40% | 11.872,00 |
| 03.06.2026 | 27,41 | 27,42 | 27,34 | 27,34 | -0,62% | 12.998,00 |
| 02.06.2026 | 27,46 | 27,55 | 27,46 | 27,51 | 0,32% | 16.075,00 |
| 01.06.2026 | 27,34 | 27,49 | 27,33 | 27,42 | 0,36% | 411.400,00 |
| 29.05.2026 | 27,35 | 27,35 | 27,27 | 27,32 | 0,37% | 44.698,00 |
| 28.05.2026 | 27,20 | 27,24 | 27,14 | 27,22 | 0,53% | 13.546,00 |
| 27.05.2026 | 27,18 | 27,18 | 27,03 | 27,08 | -0,07% | 3.728,00 |
| 26.05.2026 | 27,07 | 27,15 | 27,03 | 27,10 | 0,78% | 16.605,00 |
| 22.05.2026 | 26,87 | 26,97 | 26,84 | 26,89 | 0,56% | 25.899,00 |
| 21.05.2026 | 26,61 | 26,76 | 26,59 | 26,74 | -0,01% | 15.053,00 |
| 20.05.2026 | 26,52 | 26,74 | 26,52 | 26,74 | 1,10% | 12.276,00 |
| 19.05.2026 | 26,48 | 26,57 | 26,45 | 26,45 | -0,61% | 16.619,00 |
| 18.05.2026 | 26,62 | 26,62 | 26,50 | 26,62 | -0,36% | 6.274,00 |
| 15.05.2026 | 26,84 | 26,84 | 26,69 | 26,71 | -1,21% | 7.945,00 |
| 14.05.2026 | 26,93 | 27,05 | 26,93 | 27,04 | 0,78% | 22.019,00 |
| 13.05.2026 | 26,65 | 26,86 | 26,65 | 26,83 | 0,69% | 7.824,00 |
| 12.05.2026 | 26,51 | 26,64 | 26,43 | 26,64 | -0,07% | 13.900,00 |
| 11.05.2026 | 26,59 | 26,73 | 26,59 | 26,66 | 0,17% | 52.283,00 |
| 08.05.2026 | 26,51 | 26,62 | 26,51 | 26,61 | 0,81% | 26.362,00 |
| 07.05.2026 | 26,53 | 26,54 | 26,39 | 26,40 | -0,64% | 4.529,00 |
| 06.05.2026 | 26,43 | 26,57 | 26,42 | 26,57 | 1,47% | 4.723,00 |
| 05.05.2026 | 26,10 | 26,24 | 26,10 | 26,19 | 0,76% | 5.939,00 |
| 04.05.2026 | 26,04 | 26,04 | 25,89 | 25,99 | -0,30% | 8.612,00 |
| 01.05.2026 | 26,20 | 26,20 | 26,07 | 26,07 | 0,15% | 7.492,00 |
| 30.04.2026 | 25,86 | 26,05 | 25,74 | 26,03 | 1,36% | 30.225,00 |
| 29.04.2026 | 25,70 | 25,71 | 25,59 | 25,68 | -0,19% | 26.454,00 |
| 28.04.2026 | 25,70 | 25,74 | 25,62 | 25,73 | -0,48% | 21.566,00 |
| 27.04.2026 | 25,76 | 25,86 | 25,76 | 25,85 | 0,31% | 6.252,00 |
| 24.04.2026 | 25,66 | 25,81 | 25,63 | 25,78 | 0,57% | 16.324,00 |
| 23.04.2026 | 25,69 | 25,74 | 25,42 | 25,63 | -0,04% | 13.258,00 |
| 22.04.2026 | 25,61 | 25,66 | 25,58 | 25,64 | 0,83% | 28.186,00 |
| 21.04.2026 | 25,59 | 25,70 | 25,43 | 25,43 | -0,58% | 14.520,00 |
| 20.04.2026 | 25,62 | 25,62 | 25,55 | 25,58 | -0,32% | 13.142,00 |
| 17.04.2026 | 25,51 | 25,75 | 25,51 | 25,66 | 1,34% | 9.984,00 |
| 16.04.2026 | 25,27 | 25,32 | 25,24 | 25,32 | 0,12% | 28.635,00 |
| 15.04.2026 | 25,20 | 25,30 | 25,10 | 25,29 | 1,08% | 19.200,00 |
| 14.04.2026 | 24,82 | 25,11 | 24,82 | 25,02 | 0,84% | 7.993,00 |
| 13.04.2026 | 24,56 | 24,81 | 24,55 | 24,81 | 0,78% | 15.956,00 |
| 10.04.2026 | 24,64 | 24,66 | 24,58 | 24,62 | 0,00% | 10.573,00 |
| 09.04.2026 | 24,46 | 24,65 | 24,45 | 24,62 | 0,57% | 10.563,00 |
| 08.04.2026 | 24,47 | 24,48 | 24,41 | 24,48 | 2,75% | 7.748,00 |
| 07.04.2026 | 23,60 | 23,83 | 23,59 | 23,83 | 0,12% | 14.218,00 |
| 06.04.2026 | 23,77 | 23,82 | 23,76 | 23,80 | 0,37% | 13.772,00 |
| 02.04.2026 | 23,41 | 23,75 | 23,41 | 23,71 | 0,00% | 11.720,00 |
| 01.04.2026 | 23,60 | 23,80 | 23,60 | 23,71 | 0,93% | 35.812,00 |
| 31.03.2026 | 23,02 | 23,49 | 23,02 | 23,49 | 3,04% | 17.509,00 |
| 30.03.2026 | 23,07 | 23,08 | 22,71 | 22,80 | -0,58% | 1.222.331,00 |
| 27.03.2026 | 23,14 | 23,20 | 22,86 | 22,93 | -1,53% | 26.380,00 |
| 26.03.2026 | 23,54 | 23,56 | 23,29 | 23,29 | -1,71% | 10.130,00 |
| 25.03.2026 | 23,77 | 23,83 | 23,64 | 23,69 | 0,47% | 173.239,00 |
| 24.03.2026 | 23,61 | 23,72 | 23,48 | 23,58 | -0,25% | 48.839,00 |
| 23.03.2026 | 23,81 | 23,81 | 23,64 | 23,64 | 1,33% | 271.448,00 |
| 20.03.2026 | 23,48 | 23,48 | 23,25 | 23,33 | -1,49% | 10.600,00 |
| 19.03.2026 | 23,65 | 23,79 | 23,55 | 23,68 | -0,28% | 45.240,00 |
| 18.03.2026 | 23,96 | 24,03 | 23,75 | 23,75 | -1,25% | 32.135,00 |
| 17.03.2026 | 24,17 | 24,17 | 24,05 | 24,05 | 0,30% | 38.145,00 |
| 16.03.2026 | 23,98 | 24,06 | 23,91 | 23,98 | 1,09% | 95.608,00 |
| 13.03.2026 | 23,98 | 23,98 | 23,70 | 23,72 | -0,79% | 15.647,00 |
| 12.03.2026 | 23,98 | 24,05 | 23,90 | 23,91 | -1,24% | 31.071,00 |
| 11.03.2026 | 24,14 | 24,21 | 24,13 | 24,21 | -0,08% | 16.397,00 |
| 10.03.2026 | 24,39 | 24,42 | 24,18 | 24,23 | -0,12% | 23.812,00 |
| 09.03.2026 | 23,86 | 24,28 | 23,71 | 24,26 | 0,87% | 28.839,00 |
| 06.03.2026 | 24,10 | 24,16 | 24,02 | 24,05 | -1,37% | 53.742,00 |
| 05.03.2026 | 24,97 | 24,97 | 24,19 | 24,38 | -0,76% | 17.703,00 |
| 04.03.2026 | 24,50 | 24,60 | 24,50 | 24,57 | 0,89% | 35.348,00 |
| 03.03.2026 | 24,25 | 24,41 | 24,10 | 24,35 | -0,96% | 31.610,00 |
| 02.03.2026 | 24,57 | 24,68 | 24,24 | 24,59 | 0,14% | 34.280,00 |
| 27.02.2026 | 24,56 | 24,58 | 24,47 | 24,56 | -0,80% | 25.387,00 |
| 26.02.2026 | 24,66 | 24,76 | 24,64 | 24,76 | -0,71% | 70.956,00 |
| 25.02.2026 | 24,90 | 24,96 | 24,90 | 24,93 | 0,84% | 35.543,00 |
| 24.02.2026 | 24,67 | 24,75 | 24,67 | 24,72 | 1,08% | 22.243,00 |
| 23.02.2026 | 24,66 | 24,73 | 24,40 | 24,46 | -1,21% | 256.586,00 |
| 20.02.2026 | 24,55 | 24,76 | 24,55 | 24,76 | 0,77% | 304.599,00 |
| 19.02.2026 | 24,52 | 24,57 | 24,47 | 24,57 | -0,43% | 27.870,00 |
| 18.02.2026 | 24,72 | 24,72 | 24,60 | 24,68 | 0,77% | 42.053,00 |
| 17.02.2026 | 24,48 | 24,57 | 24,40 | 24,49 | 0,23% | 26.657,00 |
| 13.02.2026 | 24,40 | 24,50 | 24,37 | 24,43 | -0,04% | 12.818,00 |
| 12.02.2026 | 24,87 | 24,87 | 24,42 | 24,44 | -1,54% | 33.347,00 |
| 11.02.2026 | 24,94 | 24,94 | 24,82 | 24,82 | 0,03% | 19.166,00 |
| 10.02.2026 | 24,86 | 24,99 | 24,82 | 24,82 | -0,49% | 12.509,00 |
| 09.02.2026 | 25,00 | 25,00 | 24,94 | 24,94 | 0,72% | 3.904,00 |
| 06.02.2026 | 24,65 | 24,78 | 24,65 | 24,76 | 1,70% | 9.156,00 |
| 05.02.2026 | 24,44 | 24,50 | 24,30 | 24,35 | -1,01% | 9.347,00 |
| 04.02.2026 | 24,84 | 24,84 | 24,56 | 24,59 | -0,71% | 6.442,00 |
| 03.02.2026 | 25,04 | 25,04 | 24,61 | 24,77 | -0,84% | 34.772,00 |
| 02.02.2026 | 25,00 | 25,25 | 23,80 | 24,98 | 0,36% | 7.307,00 |
| 30.01.2026 | 24,93 | 24,93 | 24,77 | 24,89 | -0,28% | 8.877,00 |
| 29.01.2026 | 24,96 | 25,01 | 24,80 | 24,96 | -0,35% | 15.509,00 |
| 28.01.2026 | 25,05 | 25,06 | 25,01 | 25,05 | 0,04% | 5.423,00 |
| 27.01.2026 | 24,91 | 25,07 | 24,91 | 25,04 | 0,79% | 3.413,00 |