444,575€
0,70%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 440,70 | 443,20 | 440,65 | 442,02 | 0,12% | - |
| 30.01.2026 | 441,17 | 447,27 | 439,48 | 441,50 | 0,70% | - |
| 29.01.2026 | 442,45 | 444,50 | 437,17 | 438,42 | -1,08% | - |
| 28.01.2026 | 439,80 | 444,40 | 434,63 | 443,23 | 0,33% | - |
| 27.01.2026 | 452,52 | 452,60 | 441,63 | 441,75 | -2,22% | - |
| 26.01.2026 | 448,52 | 453,23 | 447,60 | 451,77 | 0,22% | - |
| 23.01.2026 | 459,95 | 461,00 | 450,00 | 450,80 | -1,56% | 388,00 |
| 22.01.2026 | 456,95 | 458,90 | 453,10 | 457,95 | 0,42% | 647,00 |
| 21.01.2026 | 440,15 | 456,10 | 439,35 | 456,05 | 2,91% | 670,00 |
| 20.01.2026 | 464,00 | 464,95 | 443,15 | 443,15 | -4,29% | 899,00 |
| 19.01.2026 | 461,45 | 469,95 | 458,00 | 463,00 | -1,93% | 810,00 |
| 16.01.2026 | 468,65 | 473,55 | 467,65 | 472,10 | 0,28% | 477,00 |
| 15.01.2026 | 469,95 | 475,90 | 465,35 | 470,80 | 0,87% | 585,00 |
| 14.01.2026 | 462,25 | 469,70 | 462,25 | 466,75 | 0,21% | 342,00 |
| 13.01.2026 | 468,90 | 468,90 | 460,45 | 465,75 | 0,63% | 388,00 |
| 12.01.2026 | 464,20 | 466,15 | 460,05 | 462,85 | -0,80% | 592,00 |
| 09.01.2026 | 467,30 | 469,40 | 458,40 | 466,60 | 0,39% | 926,00 |
| 08.01.2026 | 462,20 | 467,95 | 457,60 | 464,80 | 0,63% | 865,00 |
| 07.01.2026 | 463,25 | 466,40 | 458,70 | 461,90 | 0,03% | 829,00 |
| 06.01.2026 | 455,60 | 462,85 | 454,15 | 461,75 | 1,55% | 585,00 |
| 05.01.2026 | 439,95 | 459,10 | 433,00 | 454,70 | 3,74% | 1.450,00 |
| 02.01.2026 | 447,25 | 449,50 | 437,90 | 438,30 | -2,18% | 568,00 |
| 30.12.2025 | 451,95 | 451,95 | 448,05 | 448,05 | -0,86% | 144,00 |
| 29.12.2025 | 447,90 | 454,95 | 445,90 | 451,95 | 1,23% | 778,00 |
| 23.12.2025 | 447,00 | 448,65 | 442,10 | 446,45 | 0,60% | 802,00 |
| 22.12.2025 | 435,00 | 445,60 | 430,95 | 443,80 | 1,56% | 3.085,00 |
| 19.12.2025 | 435,75 | 437,00 | 428,00 | 437,00 | 0,98% | 414,00 |
| 18.12.2025 | 436,00 | 439,00 | 432,75 | 432,75 | -0,47% | 447,00 |
| 17.12.2025 | 425,05 | 435,80 | 425,05 | 434,80 | 2,41% | 886,00 |
| 16.12.2025 | 420,70 | 427,80 | 420,45 | 424,55 | 0,17% | 264,00 |
| 15.12.2025 | 425,60 | 430,90 | 423,85 | 423,85 | -0,74% | 577,00 |
| 12.12.2025 | 421,95 | 429,30 | 421,75 | 427,00 | 0,97% | 244,00 |
| 11.12.2025 | 415,05 | 423,60 | 415,05 | 422,90 | 0,44% | 377,00 |
| 10.12.2025 | 421,05 | 424,10 | 416,15 | 421,05 | -0,38% | 964,00 |
| 09.12.2025 | 425,00 | 425,65 | 421,05 | 422,65 | 0,06% | 335,00 |
| 08.12.2025 | 429,00 | 430,55 | 421,65 | 422,40 | -2,00% | 859,00 |
| 05.12.2025 | 425,00 | 431,00 | 424,20 | 431,00 | 1,20% | 335,00 |
| 04.12.2025 | 430,70 | 430,85 | 425,90 | 425,90 | -0,98% | 748,00 |
| 03.12.2025 | 422,95 | 430,10 | 420,15 | 430,10 | 1,70% | 635,00 |
| 02.12.2025 | 423,90 | 431,15 | 422,25 | 422,90 | -1,42% | 412,00 |
| 01.12.2025 | 428,45 | 429,85 | 425,40 | 429,00 | 0,15% | 341,00 |
| 28.11.2025 | 429,95 | 431,05 | 426,00 | 428,35 | 0,45% | 1.377,00 |
| 27.11.2025 | 426,45 | 429,65 | 426,45 | 426,45 | -0,43% | 191,00 |
| 26.11.2025 | 428,60 | 430,35 | 425,90 | 428,30 | 0,25% | 151,00 |
| 25.11.2025 | 425,85 | 429,50 | 412,00 | 427,25 | 0,53% | 633,00 |
| 24.11.2025 | 428,10 | 432,85 | 425,00 | 425,00 | -1,23% | 356,00 |
| 21.11.2025 | 423,45 | 433,00 | 423,45 | 430,30 | 0,54% | 334,00 |
| 20.11.2025 | 428,95 | 430,50 | 424,00 | 428,00 | 0,25% | 1.143,00 |
| 19.11.2025 | 424,90 | 427,20 | 421,45 | 426,95 | 0,86% | 418,00 |
| 18.11.2025 | 420,00 | 425,40 | 417,25 | 423,30 | 0,50% | 492,00 |
| 17.11.2025 | 429,55 | 429,95 | 421,05 | 421,20 | -1,13% | 743,00 |
| 14.11.2025 | 429,30 | 434,95 | 426,00 | 426,00 | -1,66% | 516,00 |
| 13.11.2025 | 430,95 | 434,95 | 425,50 | 433,20 | 0,98% | 829,00 |
| 12.11.2025 | 432,90 | 435,50 | 428,90 | 429,00 | -0,13% | 947,00 |
| 11.11.2025 | 429,10 | 430,50 | 424,10 | 429,55 | 0,49% | 245,00 |
| 10.11.2025 | 430,15 | 433,55 | 422,50 | 427,45 | 0,45% | 577,00 |
| 07.11.2025 | 425,05 | 429,35 | 421,15 | 425,55 | -0,32% | 382,00 |
| 06.11.2025 | 434,00 | 435,40 | 424,35 | 426,90 | -1,72% | 460,00 |
| 05.11.2025 | 435,75 | 438,95 | 431,35 | 434,35 | -0,15% | 541,00 |
| 04.11.2025 | 425,10 | 435,35 | 424,00 | 435,00 | 0,89% | 1.287,00 |
| 03.11.2025 | 425,00 | 431,15 | 422,20 | 431,15 | 1,82% | 715,00 |
| 31.10.2025 | 425,50 | 430,95 | 421,05 | 423,45 | -0,67% | 725,00 |
| 30.10.2025 | 408,20 | 431,75 | 407,70 | 426,30 | 4,19% | 583,00 |
| 29.10.2025 | 426,85 | 426,85 | 406,85 | 409,15 | -3,72% | 988,00 |
| 28.10.2025 | 427,75 | 428,95 | 422,35 | 424,95 | -0,47% | 441,00 |
| 27.10.2025 | 425,95 | 426,95 | 422,05 | 426,95 | 1,38% | 512,00 |
| 24.10.2025 | 415,10 | 423,25 | 414,50 | 421,15 | 1,25% | 744,00 |
| 23.10.2025 | 415,95 | 416,00 | 413,05 | 415,95 | 0,52% | 394,00 |
| 22.10.2025 | 419,70 | 419,95 | 413,15 | 413,80 | -1,05% | 530,00 |
| 21.10.2025 | 412,30 | 418,20 | 409,90 | 418,20 | 1,91% | 312,00 |
| 20.10.2025 | 409,00 | 411,45 | 405,55 | 410,35 | 0,80% | 385,00 |
| 17.10.2025 | 402,80 | 408,00 | 396,05 | 407,10 | 0,78% | 909,00 |
| 16.10.2025 | 416,40 | 419,05 | 401,85 | 403,95 | -3,13% | 856,00 |
| 15.10.2025 | 420,00 | 424,00 | 415,50 | 417,00 | -0,68% | 562,00 |
| 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 |