460,450€
-0,94%
Echtzeit-Aktienkurs S&P Global
Bid:
Ask:
Aktienkurse zur S&P Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 462,95 | 471,80 | 461,15 | 461,15 | -0,79% | 368,00 |
| 05.09.2024 | 465,35 | 466,20 | 461,55 | 464,80 | 0,39% | 204,00 |
| 04.09.2024 | 462,50 | 463,50 | 458,70 | 463,00 | 0,63% | 55,00 |
| 03.09.2024 | 463,30 | 466,50 | 460,10 | 460,10 | -0,86% | 209,00 |
| 02.09.2024 | 468,50 | 468,50 | 462,75 | 464,10 | -0,28% | 184,00 |
| 30.08.2024 | 460,90 | 465,40 | 458,50 | 465,40 | 1,09% | 134,00 |
| 29.08.2024 | 457,25 | 461,80 | 452,70 | 460,40 | 1,43% | 69,00 |
| 28.08.2024 | 455,75 | 457,40 | 452,50 | 453,90 | 0,22% | 108,00 |
| 27.08.2024 | 450,85 | 453,10 | 447,85 | 452,90 | 0,73% | 201,00 |
| 26.08.2024 | 449,80 | 452,85 | 447,40 | 449,60 | 0,77% | 173,00 |
| 23.08.2024 | 451,30 | 451,60 | 446,15 | 446,15 | -0,97% | 111,00 |
| 22.08.2024 | 445,65 | 450,85 | 445,65 | 450,50 | 0,69% | 106,00 |
| 21.08.2024 | 450,30 | 450,30 | 447,00 | 447,40 | -0,03% | 30,00 |
| 20.08.2024 | 450,00 | 450,00 | 447,55 | 447,55 | 0,06% | 191,00 |
| 19.08.2024 | 448,45 | 448,85 | 443,65 | 447,30 | 0,51% | 86,00 |
| 16.08.2024 | 447,05 | 451,30 | 445,05 | 445,05 | -0,81% | 91,00 |
| 15.08.2024 | 449,95 | 454,55 | 446,35 | 448,70 | 0,63% | 183,00 |
| 14.08.2024 | 447,70 | 447,70 | 444,00 | 445,90 | 0,00% | 75,00 |
| 13.08.2024 | 442,65 | 446,90 | 440,40 | 445,90 | 0,52% | 148,00 |
| 12.08.2024 | 444,25 | 453,00 | 443,55 | 443,60 | -0,89% | 596,00 |
| 09.08.2024 | 448,75 | 450,00 | 445,30 | 447,60 | 0,36% | 95,00 |
| 08.08.2024 | 433,45 | 446,00 | 433,45 | 446,00 | 1,48% | 46,00 |
| 07.08.2024 | 439,20 | 448,70 | 439,20 | 439,50 | 0,16% | 227,00 |
| 06.08.2024 | 433,20 | 446,25 | 432,10 | 438,80 | 2,24% | 196,00 |
| 05.08.2024 | 440,05 | 443,00 | 425,10 | 429,20 | -3,44% | 997,00 |
| 02.08.2024 | 453,80 | 453,80 | 439,55 | 444,50 | -1,71% | 283,00 |
| 01.08.2024 | 450,35 | 454,85 | 450,35 | 452,25 | 0,98% | 168,00 |
| 31.07.2024 | 453,70 | 459,55 | 447,85 | 447,85 | -0,74% | 183,00 |
| 30.07.2024 | 453,00 | 472,00 | 445,25 | 451,20 | -0,34% | 141,00 |
| 29.07.2024 | 454,90 | 455,85 | 450,40 | 452,75 | 0,53% | 217,00 |
| 26.07.2024 | 448,70 | 452,20 | 446,00 | 450,35 | 0,70% | 55,00 |
| 25.07.2024 | 442,25 | 452,45 | 441,65 | 447,20 | 1,01% | 136,00 |
| 24.07.2024 | 453,55 | 458,20 | 442,75 | 442,75 | -3,29% | 220,00 |
| 23.07.2024 | 444,80 | 459,35 | 444,80 | 457,80 | 2,26% | 65,00 |
| 22.07.2024 | 440,05 | 447,70 | 440,05 | 447,70 | 1,48% | 122,00 |
| 19.07.2024 | 445,00 | 445,00 | 441,15 | 441,15 | -1,00% | 77,00 |
| 18.07.2024 | 446,50 | 450,90 | 445,00 | 445,60 | -0,24% | 147,00 |
| 17.07.2024 | 450,35 | 450,35 | 443,00 | 446,65 | -0,22% | 90,00 |
| 16.07.2024 | 441,80 | 447,65 | 441,80 | 447,65 | 1,34% | 100,00 |
| 15.07.2024 | 442,35 | 442,65 | 438,05 | 441,75 | 0,50% | 194,00 |
| 12.07.2024 | 437,60 | 439,75 | 433,35 | 439,55 | 1,10% | 112,00 |
| 11.07.2024 | 433,10 | 434,75 | 426,30 | 434,75 | 1,30% | 220,00 |
| 10.07.2024 | 425,65 | 429,15 | 420,70 | 429,15 | 0,83% | 232,00 |
| 09.07.2024 | 419,35 | 426,40 | 419,35 | 425,60 | 0,84% | 1.027,00 |
| 08.07.2024 | 421,00 | 422,05 | 415,90 | 422,05 | 0,63% | 166,00 |
| 05.07.2024 | 414,45 | 419,40 | 414,10 | 419,40 | 1,23% | 56,00 |
| 04.07.2024 | 417,75 | 417,75 | 414,25 | 414,30 | -0,84% | 43,00 |
| 03.07.2024 | 416,00 | 419,50 | 415,15 | 417,80 | -0,39% | 173,00 |
| 02.07.2024 | 413,10 | 419,45 | 412,80 | 419,45 | 1,13% | 155,00 |
| 01.07.2024 | 413,30 | 419,40 | 412,70 | 414,75 | 0,18% | 218,00 |
| 28.06.2024 | 419,95 | 422,00 | 414,00 | 414,00 | -0,77% | 461,00 |
| 27.06.2024 | 416,80 | 419,95 | 416,80 | 417,20 | -0,05% | 95,00 |
| 26.06.2024 | 419,95 | 421,50 | 415,25 | 417,40 | 0,45% | 166,00 |
| 25.06.2024 | 414,50 | 417,15 | 412,70 | 415,55 | 0,37% | 321,00 |
| 24.06.2024 | 412,30 | 415,80 | 408,70 | 414,00 | 0,73% | 300,00 |
| 21.06.2024 | 406,90 | 412,00 | 406,90 | 411,00 | 0,74% | 106,00 |
| 20.06.2024 | 409,70 | 410,40 | 406,00 | 408,00 | -0,21% | 172,00 |
| 19.06.2024 | 407,80 | 408,85 | 404,05 | 408,85 | 0,79% | 122,00 |
| 18.06.2024 | 402,60 | 405,65 | 401,40 | 405,65 | 0,26% | 51,00 |
| 17.06.2024 | 403,75 | 408,10 | 401,65 | 404,60 | -0,38% | 136,00 |
| 14.06.2024 | 406,95 | 407,05 | 402,30 | 406,15 | -0,07% | 282,00 |
| 13.06.2024 | 408,60 | 408,60 | 404,30 | 406,45 | -0,05% | 50,00 |
| 12.06.2024 | 401,55 | 407,80 | 396,10 | 406,65 | 1,84% | 422,00 |
| 11.06.2024 | 396,90 | 400,85 | 396,90 | 399,30 | 0,69% | 125,00 |
| 10.06.2024 | 396,05 | 398,45 | 394,90 | 396,55 | -0,78% | 220,00 |
| 07.06.2024 | 401,20 | 401,25 | 395,80 | 399,65 | 0,23% | 23,00 |
| 06.06.2024 | 398,70 | 403,15 | 398,55 | 398,75 | -0,31% | 172,00 |
| 05.06.2024 | 395,55 | 400,00 | 395,55 | 400,00 | 0,76% | 149,00 |
| 04.06.2024 | 395,30 | 397,55 | 392,00 | 397,00 | 1,11% | 182,00 |
| 03.06.2024 | 396,95 | 396,95 | 392,65 | 392,65 | -0,22% | 74,00 |
| 31.05.2024 | 391,30 | 393,60 | 384,50 | 393,50 | 1,13% | 391,00 |
| 30.05.2024 | 392,25 | 395,85 | 388,15 | 389,10 | -1,43% | 265,00 |
| 29.05.2024 | 397,05 | 397,05 | 389,70 | 394,75 | -0,48% | 354,00 |
| 28.05.2024 | 408,10 | 408,25 | 396,05 | 396,65 | -2,79% | 294,00 |
| 27.05.2024 | 401,05 | 408,05 | 400,55 | 408,05 | 1,04% | 209,00 |
| 24.05.2024 | 401,50 | 404,00 | 401,50 | 403,85 | -0,04% | 61,00 |
| 23.05.2024 | 406,95 | 410,80 | 404,00 | 404,00 | -1,04% | 63,00 |
| 22.05.2024 | 403,30 | 408,95 | 403,30 | 408,25 | 0,53% | 165,00 |
| 21.05.2024 | 400,40 | 406,10 | 400,40 | 406,10 | 0,52% | 194,00 |
| 20.05.2024 | 406,00 | 409,45 | 404,00 | 404,00 | 0,19% | 220,00 |
| 17.05.2024 | 401,05 | 407,85 | 401,05 | 403,25 | -0,33% | 156,00 |
| 16.05.2024 | 399,00 | 404,60 | 397,45 | 404,60 | 1,45% | 127,00 |
| 15.05.2024 | 397,15 | 401,00 | 393,40 | 398,80 | 1,94% | 108,00 |
| 14.05.2024 | 396,90 | 396,90 | 390,55 | 391,20 | -1,84% | 149,00 |
| 13.05.2024 | 398,90 | 401,35 | 398,50 | 398,55 | -0,52% | 127,00 |
| 10.05.2024 | 400,60 | 405,15 | 399,65 | 400,65 | 0,46% | 311,00 |
| 09.05.2024 | 397,25 | 400,95 | 397,25 | 398,80 | 0,03% | 92,00 |
| 08.05.2024 | 398,95 | 399,95 | 396,05 | 398,70 | 0,39% | 74,00 |
| 07.05.2024 | 393,50 | 397,50 | 393,50 | 397,15 | 0,77% | 119,00 |
| 06.05.2024 | 395,05 | 398,95 | 392,45 | 394,10 | -0,16% | 96,00 |
| 03.05.2024 | 389,05 | 394,75 | 384,00 | 394,75 | 1,53% | 263,00 |
| 02.05.2024 | 386,30 | 392,60 | 383,25 | 388,80 | -0,31% | 236,00 |
| 30.04.2024 | 387,50 | 390,00 | 385,05 | 390,00 | 0,65% | 175,00 |
| 29.04.2024 | 392,25 | 392,25 | 386,85 | 387,50 | -0,59% | 598,00 |
| 26.04.2024 | 386,20 | 390,05 | 385,70 | 389,80 | 0,71% | 77,00 |
| 25.04.2024 | 386,95 | 391,00 | 381,70 | 387,05 | 0,08% | 135,00 |
| 24.04.2024 | 388,00 | 389,70 | 383,05 | 386,75 | 0,34% | 239,00 |
| 23.04.2024 | 389,25 | 392,45 | 385,40 | 385,45 | -1,63% | 159,00 |
| 22.04.2024 | 385,95 | 391,85 | 385,95 | 391,85 | 1,59% | 23,00 |
| 19.04.2024 | 384,50 | 388,95 | 384,50 | 385,70 | -0,39% | 146,00 |