468,575€
0,56%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 465,25 | 469,65 | 460,60 | 468,95 | 0,64% | 227,00 |
| 15.05.2025 | 458,30 | 465,95 | 452,75 | 465,95 | 1,37% | 102,00 |
| 14.05.2025 | 460,00 | 464,15 | 455,85 | 459,65 | -0,56% | 327,00 |
| 13.05.2025 | 465,95 | 469,35 | 458,00 | 462,25 | -0,89% | 342,00 |
| 12.05.2025 | 456,80 | 468,30 | 456,75 | 466,40 | 3,68% | 319,00 |
| 09.05.2025 | 450,35 | 456,60 | 447,65 | 449,85 | -1,35% | 233,00 |
| 08.05.2025 | 449,75 | 458,20 | 447,70 | 456,00 | 2,02% | 293,00 |
| 07.05.2025 | 441,20 | 447,45 | 441,20 | 446,95 | 0,89% | 185,00 |
| 06.05.2025 | 447,40 | 448,05 | 440,85 | 443,00 | -1,56% | 276,00 |
| 05.05.2025 | 440,65 | 453,10 | 440,65 | 450,00 | -0,10% | 460,00 |
| 02.05.2025 | 443,10 | 450,45 | 436,65 | 450,45 | 1,77% | 593,00 |
| 30.04.2025 | 428,15 | 442,60 | 428,15 | 442,60 | 1,99% | 717,00 |
| 29.04.2025 | 423,40 | 444,00 | 419,25 | 433,95 | 3,75% | 1.227,00 |
| 28.04.2025 | 424,05 | 427,00 | 416,70 | 418,25 | -0,84% | 2.736,00 |
| 25.04.2025 | 425,00 | 432,00 | 419,60 | 421,80 | 0,17% | 450,00 |
| 24.04.2025 | 416,15 | 422,85 | 412,80 | 421,10 | 1,71% | 289,00 |
| 23.04.2025 | 414,05 | 424,20 | 413,60 | 414,00 | 1,71% | 442,00 |
| 22.04.2025 | 397,00 | 407,05 | 392,00 | 407,05 | -0,46% | 643,00 |
| 17.04.2025 | 410,05 | 414,15 | 407,10 | 408,95 | 0,98% | 510,00 |
| 16.04.2025 | 413,45 | 415,95 | 405,00 | 405,00 | -3,13% | 306,00 |
| 15.04.2025 | 416,65 | 424,00 | 415,00 | 418,10 | 0,23% | 281,00 |
| 14.04.2025 | 413,10 | 422,00 | 411,45 | 417,15 | 1,60% | 664,00 |
| 11.04.2025 | 408,85 | 411,70 | 397,70 | 410,60 | 0,34% | 808,00 |
| 10.04.2025 | 434,70 | 439,95 | 400,00 | 409,20 | -5,34% | 526,00 |
| 09.04.2025 | 395,00 | 432,30 | 388,05 | 432,30 | 7,67% | 2.122,00 |
| 08.04.2025 | 407,45 | 424,00 | 398,00 | 401,50 | 0,83% | 1.733,00 |
| 07.04.2025 | 405,00 | 413,55 | 390,10 | 398,20 | -3,56% | 2.637,00 |
| 04.04.2025 | 440,05 | 446,05 | 412,90 | 412,90 | -6,96% | 1.993,00 |
| 03.04.2025 | 463,80 | 463,80 | 443,75 | 443,80 | -5,86% | 1.367,00 |
| 02.04.2025 | 470,60 | 475,20 | 466,25 | 471,45 | -0,39% | 160,00 |
| 01.04.2025 | 471,20 | 473,80 | 465,50 | 473,30 | 0,70% | 345,00 |
| 31.03.2025 | 465,95 | 470,00 | 460,25 | 470,00 | 1,15% | 599,00 |
| 28.03.2025 | 472,50 | 474,45 | 464,65 | 464,65 | -2,03% | 250,00 |
| 27.03.2025 | 472,95 | 476,00 | 470,00 | 474,30 | 0,29% | 469,00 |
| 26.03.2025 | 477,85 | 479,00 | 471,45 | 472,95 | -0,48% | 570,00 |
| 25.03.2025 | 467,15 | 478,25 | 466,15 | 475,25 | 1,55% | 1.486,00 |
| 24.03.2025 | 465,00 | 470,50 | 462,05 | 468,00 | 1,45% | 1.106,00 |
| 21.03.2025 | 458,90 | 462,05 | 455,65 | 461,30 | 0,40% | 555,00 |
| 20.03.2025 | 455,75 | 460,90 | 454,55 | 459,45 | 0,81% | 834,00 |
| 19.03.2025 | 449,95 | 457,05 | 449,25 | 455,75 | 1,37% | 847,00 |
| 18.03.2025 | 453,60 | 454,50 | 443,85 | 449,60 | -0,90% | 463,00 |
| 17.03.2025 | 445,45 | 454,15 | 443,25 | 453,70 | 1,41% | 770,00 |
| 14.03.2025 | 440,75 | 449,90 | 440,75 | 447,40 | 1,22% | 928,00 |
| 13.03.2025 | 440,20 | 446,00 | 435,75 | 442,00 | 0,27% | 635,00 |
| 12.03.2025 | 442,60 | 452,00 | 436,00 | 440,80 | -0,05% | 1.001,00 |
| 11.03.2025 | 452,35 | 452,35 | 438,35 | 441,00 | -2,53% | 1.394,00 |
| 10.03.2025 | 460,00 | 462,00 | 446,85 | 452,45 | -1,43% | 1.604,00 |
| 07.03.2025 | 476,80 | 479,00 | 450,05 | 459,00 | -3,80% | 814,00 |
| 06.03.2025 | 486,05 | 486,10 | 472,75 | 477,15 | -1,62% | 469,00 |
| 05.03.2025 | 491,15 | 491,15 | 479,60 | 485,00 | 0,08% | 533,00 |
| 04.03.2025 | 501,90 | 504,70 | 484,45 | 484,60 | -4,10% | 572,00 |
| 03.03.2025 | 515,00 | 515,90 | 505,30 | 505,30 | -0,69% | 355,00 |
| 28.02.2025 | 508,10 | 511,50 | 504,00 | 508,80 | 0,99% | 272,00 |
| 27.02.2025 | 503,80 | 513,40 | 503,80 | 503,80 | -0,34% | 150,00 |
| 26.02.2025 | 508,30 | 511,40 | 504,50 | 505,50 | -0,55% | 284,00 |
| 25.02.2025 | 510,00 | 511,50 | 503,70 | 508,30 | -0,29% | 472,00 |
| 24.02.2025 | 510,10 | 514,90 | 508,10 | 509,80 | -0,22% | 294,00 |
| 21.02.2025 | 512,80 | 514,20 | 508,40 | 510,90 | -0,14% | 277,00 |
| 20.02.2025 | 522,30 | 522,90 | 508,10 | 511,60 | -1,90% | 392,00 |
| 19.02.2025 | 518,10 | 524,70 | 518,00 | 521,50 | 0,66% | 320,00 |
| 18.02.2025 | 520,10 | 525,20 | 515,40 | 518,10 | -0,73% | 778,00 |
| 17.02.2025 | 515,90 | 521,90 | 514,00 | 521,90 | 1,36% | 333,00 |
| 14.02.2025 | 519,70 | 523,70 | 514,30 | 514,90 | -0,60% | 584,00 |
| 13.02.2025 | 508,10 | 518,10 | 508,10 | 518,00 | 1,33% | 240,00 |
| 12.02.2025 | 517,00 | 523,40 | 508,70 | 511,20 | -1,18% | 299,00 |
| 11.02.2025 | 501,20 | 537,90 | 501,20 | 517,30 | 3,92% | 489,00 |
| 10.02.2025 | 515,00 | 515,00 | 497,80 | 497,80 | -1,11% | 453,00 |
| 07.02.2025 | 497,45 | 504,60 | 497,20 | 503,40 | 0,86% | 337,00 |
| 06.02.2025 | 493,25 | 501,80 | 493,25 | 499,10 | 1,22% | 229,00 |
| 05.02.2025 | 495,25 | 496,95 | 490,15 | 493,10 | -0,48% | 219,00 |
| 04.02.2025 | 503,20 | 504,10 | 495,50 | 495,50 | -1,59% | 250,00 |
| 03.02.2025 | 501,90 | 506,70 | 499,25 | 503,50 | 0,42% | 412,00 |
| 31.01.2025 | 503,00 | 511,40 | 501,30 | 501,40 | -0,12% | 371,00 |
| 30.01.2025 | 499,80 | 506,20 | 495,75 | 502,00 | 0,44% | 150,00 |
| 29.01.2025 | 501,90 | 503,40 | 499,30 | 499,80 | -0,04% | 188,00 |
| 28.01.2025 | 495,85 | 508,00 | 495,00 | 500,00 | 0,84% | 344,00 |
| 27.01.2025 | 490,65 | 496,90 | 482,40 | 495,85 | 1,06% | 402,00 |
| 24.01.2025 | 492,95 | 492,95 | 486,00 | 490,65 | -0,20% | 279,00 |
| 23.01.2025 | 493,05 | 493,75 | 486,50 | 491,65 | 0,88% | 126,00 |
| 22.01.2025 | 492,55 | 492,55 | 486,05 | 487,35 | -0,10% | 217,00 |
| 21.01.2025 | 490,05 | 490,05 | 486,00 | 487,85 | -0,96% | 1.244,00 |
| 20.01.2025 | 491,00 | 494,50 | 487,00 | 492,60 | 0,81% | 692,00 |
| 17.01.2025 | 491,95 | 493,40 | 488,00 | 488,65 | -0,28% | 194,00 |
| 16.01.2025 | 480,75 | 490,00 | 478,90 | 490,00 | 1,87% | 652,00 |
| 15.01.2025 | 473,20 | 481,00 | 468,45 | 481,00 | 2,34% | 235,00 |
| 14.01.2025 | 474,30 | 475,80 | 470,00 | 470,00 | -0,58% | 319,00 |
| 13.01.2025 | 474,10 | 474,70 | 468,40 | 472,75 | 0,30% | 365,00 |
| 10.01.2025 | 480,00 | 482,80 | 470,20 | 471,35 | -2,49% | 423,00 |
| 09.01.2025 | 478,20 | 483,75 | 478,20 | 483,40 | 0,79% | 48,00 |
| 08.01.2025 | 475,20 | 480,25 | 475,20 | 479,60 | 1,17% | 333,00 |
| 07.01.2025 | 475,25 | 478,80 | 474,05 | 474,05 | -0,26% | 181,00 |
| 06.01.2025 | 486,70 | 488,45 | 475,30 | 475,30 | -1,81% | 406,00 |
| 03.01.2025 | 485,35 | 487,80 | 480,35 | 484,05 | 0,28% | 5.469,00 |
| 02.01.2025 | 483,70 | 488,35 | 481,60 | 482,70 | 1,59% | 334,00 |
| 30.12.2024 | 482,20 | 485,55 | 475,15 | 475,15 | -0,93% | 226,00 |
| 27.12.2024 | 486,95 | 488,15 | 478,85 | 479,60 | 0,68% | 252,00 |
| 23.12.2024 | 475,05 | 477,60 | 467,45 | 476,35 | 0,96% | 458,00 |
| 20.12.2024 | 467,55 | 474,20 | 463,00 | 471,80 | 0,30% | 397,00 |
| 19.12.2024 | 470,25 | 475,45 | 469,20 | 470,40 | -0,97% | 170,00 |
| 18.12.2024 | 480,10 | 482,00 | 475,00 | 475,00 | -0,34% | 231,00 |