420,075€
0,05%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 413,40 | 421,05 | 410,75 | 419,85 | 1,23% | 1.198,00 |
| 13.10.2025 | 421,05 | 426,90 | 410,00 | 414,75 | -1,04% | 891,00 |
| 10.10.2025 | 423,80 | 426,25 | 418,15 | 419,10 | -0,73% | 1.673,00 |
| 09.10.2025 | 412,45 | 424,90 | 411,60 | 422,20 | 1,61% | 855,00 |
| 08.10.2025 | 412,35 | 418,45 | 410,95 | 415,50 | 0,62% | 767,00 |
| 07.10.2025 | 410,90 | 414,95 | 406,60 | 412,95 | 0,90% | 846,00 |
| 06.10.2025 | 411,00 | 415,00 | 406,15 | 409,25 | -0,28% | 1.681,00 |
| 03.10.2025 | 406,85 | 410,95 | 405,05 | 410,40 | 1,11% | 539,00 |
| 02.10.2025 | 412,00 | 414,95 | 405,80 | 405,90 | -1,60% | 956,00 |
| 01.10.2025 | 411,05 | 418,25 | 409,75 | 412,50 | -0,77% | 936,00 |
| 30.09.2025 | 420,90 | 423,00 | 412,80 | 415,70 | -0,74% | 1.320,00 |
| 29.09.2025 | 418,75 | 421,90 | 416,05 | 418,80 | 0,43% | 649,00 |
| 26.09.2025 | 417,20 | 422,00 | 415,45 | 417,00 | 0,07% | 4.029,00 |
| 25.09.2025 | 420,15 | 422,45 | 414,35 | 416,70 | 0,12% | 1.053,00 |
| 24.09.2025 | 419,15 | 428,30 | 415,45 | 416,20 | -0,98% | 713,00 |
| 23.09.2025 | 430,50 | 434,50 | 418,30 | 420,30 | -2,03% | 609,00 |
| 22.09.2025 | 434,15 | 436,45 | 428,45 | 429,00 | -1,13% | 585,00 |
| 19.09.2025 | 437,00 | 440,55 | 428,60 | 433,90 | 0,23% | 1.157,00 |
| 18.09.2025 | 464,95 | 464,95 | 427,85 | 432,90 | -6,03% | 2.003,00 |
| 17.09.2025 | 454,15 | 461,70 | 454,00 | 460,70 | 1,00% | 497,00 |
| 16.09.2025 | 460,05 | 465,80 | 453,60 | 456,15 | -1,43% | 221,00 |
| 15.09.2025 | 463,55 | 466,00 | 460,70 | 462,75 | -0,71% | 657,00 |
| 12.09.2025 | 467,50 | 474,20 | 464,00 | 466,05 | -0,79% | 371,00 |
| 11.09.2025 | 460,05 | 469,75 | 460,05 | 469,75 | 2,01% | 433,00 |
| 10.09.2025 | 466,45 | 471,25 | 460,50 | 460,50 | -0,86% | 391,00 |
| 09.09.2025 | 466,00 | 467,75 | 463,55 | 464,50 | 0,14% | 500,00 |
| 08.09.2025 | 459,05 | 463,85 | 454,85 | 463,85 | 1,18% | 228,00 |
| 05.09.2025 | 466,25 | 468,20 | 454,60 | 458,45 | -1,07% | 569,00 |
| 04.09.2025 | 458,70 | 467,05 | 458,70 | 463,40 | 0,82% | 240,00 |
| 03.09.2025 | 461,90 | 467,15 | 459,65 | 459,65 | -0,52% | 89,00 |
| 02.09.2025 | 468,05 | 474,55 | 462,05 | 462,05 | -1,43% | 1.160,00 |
| 01.09.2025 | 465,60 | 471,70 | 465,45 | 468,75 | 0,04% | 263,00 |
| 29.08.2025 | 468,75 | 474,15 | 466,00 | 468,55 | -0,03% | 119,00 |
| 28.08.2025 | 475,10 | 478,40 | 468,60 | 468,70 | -1,05% | 415,00 |
| 27.08.2025 | 473,30 | 479,95 | 473,30 | 473,65 | 0,19% | 215,00 |
| 26.08.2025 | 471,50 | 475,35 | 468,55 | 472,75 | -0,69% | 108,00 |
| 25.08.2025 | 473,05 | 476,45 | 471,00 | 476,05 | 0,15% | 190,00 |
| 22.08.2025 | 474,05 | 479,80 | 474,05 | 475,35 | -0,38% | 357,00 |
| 21.08.2025 | 475,85 | 482,30 | 475,85 | 477,15 | 0,10% | 144,00 |
| 20.08.2025 | 475,00 | 479,35 | 473,10 | 476,65 | 0,34% | 2.919,00 |
| 19.08.2025 | 476,30 | 479,20 | 470,05 | 475,05 | 0,56% | 327,00 |
| 18.08.2025 | 473,30 | 476,80 | 470,40 | 472,40 | -0,76% | 257,00 |
| 15.08.2025 | 486,95 | 486,95 | 476,00 | 476,00 | -1,34% | 128,00 |
| 14.08.2025 | 477,45 | 485,50 | 476,15 | 482,45 | -0,10% | 240,00 |
| 13.08.2025 | 476,05 | 482,95 | 476,05 | 482,95 | 0,93% | 345,00 |
| 12.08.2025 | 481,60 | 481,60 | 476,40 | 478,50 | -0,26% | 219,00 |
| 11.08.2025 | 478,25 | 482,10 | 476,35 | 479,75 | 0,78% | 344,00 |
| 08.08.2025 | 482,95 | 484,25 | 476,05 | 476,05 | -0,99% | 119,00 |
| 07.08.2025 | 480,45 | 486,45 | 478,35 | 480,80 | -0,31% | 613,00 |
| 06.08.2025 | 485,50 | 491,10 | 478,35 | 482,30 | -1,10% | 601,00 |
| 05.08.2025 | 485,95 | 491,60 | 483,20 | 487,65 | 0,35% | 226,00 |
| 04.08.2025 | 475,30 | 486,40 | 471,40 | 485,95 | 3,25% | 318,00 |
| 01.08.2025 | 481,65 | 481,65 | 469,20 | 470,65 | -2,30% | 496,00 |
| 31.07.2025 | 464,50 | 486,00 | 455,00 | 481,75 | 3,60% | 903,00 |
| 30.07.2025 | 462,15 | 466,75 | 457,40 | 465,00 | 0,96% | 138,00 |
| 29.07.2025 | 459,15 | 465,30 | 456,95 | 460,60 | 0,39% | 522,00 |
| 28.07.2025 | 459,95 | 462,85 | 457,50 | 458,80 | 0,61% | 297,00 |
| 25.07.2025 | 449,95 | 457,75 | 449,75 | 456,00 | 0,53% | 345,00 |
| 24.07.2025 | 448,85 | 453,75 | 445,05 | 453,60 | 1,70% | 279,00 |
| 23.07.2025 | 444,50 | 446,00 | 442,50 | 446,00 | 0,90% | 148,00 |
| 22.07.2025 | 448,55 | 449,10 | 439,90 | 442,00 | -1,34% | 259,00 |
| 21.07.2025 | 453,75 | 453,95 | 448,00 | 448,00 | -0,42% | 365,00 |
| 18.07.2025 | 455,00 | 455,00 | 449,10 | 449,90 | -1,08% | 288,00 |
| 17.07.2025 | 451,10 | 455,00 | 450,10 | 454,80 | 1,07% | 431,00 |
| 16.07.2025 | 450,90 | 453,40 | 442,70 | 450,00 | -0,98% | 258,00 |
| 15.07.2025 | 456,95 | 456,95 | 452,20 | 454,45 | -0,12% | 143,00 |
| 14.07.2025 | 450,00 | 455,00 | 447,35 | 455,00 | 0,69% | 659,00 |
| 11.07.2025 | 449,85 | 451,90 | 447,45 | 451,90 | -0,46% | 201,00 |
| 10.07.2025 | 451,60 | 455,40 | 450,00 | 454,00 | 0,61% | 100,00 |
| 09.07.2025 | 450,00 | 452,45 | 447,50 | 451,25 | 0,58% | 355,00 |
| 08.07.2025 | 453,80 | 454,95 | 448,65 | 448,65 | -0,55% | 343,00 |
| 07.07.2025 | 450,00 | 454,00 | 449,20 | 451,15 | 0,06% | 443,00 |
| 04.07.2025 | 446,50 | 450,90 | 446,50 | 450,90 | -0,16% | 99,00 |
| 03.07.2025 | 447,00 | 451,60 | 443,80 | 451,60 | 1,24% | 198,00 |
| 02.07.2025 | 451,65 | 453,50 | 444,20 | 446,05 | -0,62% | 618,00 |
| 01.07.2025 | 448,95 | 448,95 | 443,05 | 448,85 | 1,02% | 302,00 |
| 30.06.2025 | 445,05 | 447,30 | 440,50 | 444,30 | 1,01% | 905,00 |
| 27.06.2025 | 443,00 | 443,95 | 439,45 | 439,85 | -0,29% | 161,00 |
| 26.06.2025 | 448,25 | 448,90 | 438,45 | 441,15 | -1,05% | 169,00 |
| 25.06.2025 | 450,05 | 454,20 | 444,85 | 445,85 | -1,30% | 284,00 |
| 24.06.2025 | 447,70 | 451,85 | 443,80 | 451,70 | 1,39% | 243,00 |
| 23.06.2025 | 439,80 | 445,50 | 437,05 | 445,50 | 1,97% | 134,00 |
| 20.06.2025 | 435,05 | 438,85 | 435,00 | 436,90 | -0,21% | 37,00 |
| 19.06.2025 | 438,05 | 438,05 | 435,05 | 437,80 | -0,10% | 24,00 |
| 18.06.2025 | 433,90 | 440,00 | 433,90 | 438,25 | 0,41% | 353,00 |
| 17.06.2025 | 433,05 | 436,95 | 433,05 | 436,45 | -0,27% | 76,00 |
| 16.06.2025 | 434,05 | 439,95 | 434,00 | 437,65 | 0,67% | 166,00 |
| 13.06.2025 | 434,70 | 437,30 | 429,75 | 434,75 | -0,63% | 383,00 |
| 12.06.2025 | 447,15 | 447,15 | 428,70 | 437,50 | -2,92% | 559,00 |
| 11.06.2025 | 451,10 | 453,75 | 446,75 | 450,65 | 0,37% | 242,00 |
| 10.06.2025 | 451,95 | 454,40 | 448,10 | 449,00 | -0,72% | 317,00 |
| 09.06.2025 | 456,60 | 456,85 | 448,80 | 452,25 | -0,81% | 171,00 |
| 06.06.2025 | 450,20 | 459,25 | 450,20 | 455,95 | 0,71% | 215,00 |
| 05.06.2025 | 452,20 | 454,35 | 448,00 | 452,75 | 0,28% | 551,00 |
| 04.06.2025 | 448,25 | 452,15 | 448,25 | 451,50 | 0,49% | 1.063,00 |
| 03.06.2025 | 451,00 | 452,45 | 445,95 | 449,30 | 0,20% | 285,00 |
| 02.06.2025 | 452,35 | 452,35 | 440,40 | 448,40 | -0,60% | 395,00 |
| 30.05.2025 | 456,25 | 456,60 | 450,00 | 451,10 | -0,07% | 168,00 |
| 29.05.2025 | 461,50 | 464,00 | 449,70 | 451,40 | -1,05% | 172,00 |
| 28.05.2025 | 453,60 | 458,60 | 446,00 | 456,20 | -0,09% | 436,00 |