366,650€
0,23%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 367,25 | 367,85 | 364,45 | 366,70 | 0,25% | - |
| 19.08.2026 | 360,10 | 371,50 | 360,10 | 365,80 | 1,08% | 1.036,00 |
| 18.08.2026 | 351,40 | 365,30 | 351,40 | 361,90 | 2,12% | 1.700,00 |
| 17.08.2026 | 360,30 | 363,90 | 354,40 | 354,40 | -2,18% | 1.345,00 |
| 14.08.2026 | 368,40 | 368,40 | 358,60 | 362,30 | -1,50% | 1.196,00 |
| 13.08.2026 | 359,30 | 367,80 | 355,80 | 367,80 | 3,58% | 1.630,00 |
| 12.08.2026 | 352,80 | 356,80 | 352,00 | 355,10 | 0,34% | 464,00 |
| 11.08.2026 | 355,60 | 359,90 | 353,80 | 353,90 | -0,53% | 561,00 |
| 10.08.2026 | 355,60 | 357,50 | 353,20 | 355,80 | 0,68% | 628,00 |
| 07.08.2026 | 353,30 | 357,20 | 351,00 | 353,40 | 0,40% | 1.371,00 |
| 06.08.2026 | 355,10 | 359,30 | 349,70 | 352,00 | -0,79% | 860,00 |
| 05.08.2026 | 360,80 | 362,00 | 354,20 | 354,80 | -1,17% | 3.175,00 |
| 04.08.2026 | 364,40 | 364,40 | 357,90 | 359,00 | -0,91% | 956,00 |
| 03.08.2026 | 361,00 | 365,30 | 356,80 | 362,30 | 0,61% | 1.347,00 |
| 31.07.2026 | 359,90 | 366,60 | 356,80 | 360,10 | 0,53% | 1.154,00 |
| 30.07.2026 | 369,10 | 371,40 | 351,20 | 358,20 | -2,72% | 2.070,00 |
| 29.07.2026 | 373,80 | 377,00 | 365,30 | 368,20 | -0,51% | 489,00 |
| 28.07.2026 | 383,60 | 393,90 | 358,60 | 370,10 | -4,69% | 983,00 |
| 27.07.2026 | 374,30 | 388,80 | 373,90 | 388,30 | 3,55% | 402,00 |
| 24.07.2026 | 367,40 | 375,00 | 366,90 | 375,00 | 1,41% | 505,00 |
| 23.07.2026 | 376,50 | 380,90 | 369,00 | 369,80 | -1,81% | 648,00 |
| 22.07.2026 | 375,10 | 381,30 | 375,10 | 376,60 | -0,48% | 1.024,00 |
| 21.07.2026 | 391,90 | 399,00 | 376,80 | 378,40 | -3,69% | 1.303,00 |
| 20.07.2026 | 396,00 | 396,60 | 389,00 | 392,90 | 0,03% | 369,00 |
| 17.07.2026 | 395,10 | 403,00 | 392,50 | 392,80 | -1,41% | 607,00 |
| 16.07.2026 | 390,00 | 398,40 | 384,60 | 398,40 | 2,97% | 836,00 |
| 15.07.2026 | 382,70 | 393,50 | 382,70 | 386,90 | 0,86% | 285,00 |
| 14.07.2026 | 384,00 | 385,00 | 373,10 | 383,60 | -0,36% | 732,00 |
| 13.07.2026 | 375,00 | 386,50 | 373,60 | 385,00 | 2,53% | 379,00 |
| 10.07.2026 | 376,10 | 383,90 | 373,70 | 375,50 | -0,71% | 328,00 |
| 09.07.2026 | 375,90 | 381,10 | 370,10 | 378,20 | 0,21% | 507,00 |
| 08.07.2026 | 384,00 | 392,40 | 377,40 | 377,40 | -2,78% | 508,00 |
| 07.07.2026 | 391,70 | 395,90 | 386,80 | 388,20 | -0,28% | 718,00 |
| 06.07.2026 | 386,90 | 390,80 | 374,20 | 389,30 | 1,12% | 2.218,00 |
| 03.07.2026 | 387,40 | 392,00 | 380,10 | 385,00 | 0,36% | 1.371,00 |
| 02.07.2026 | 366,60 | 383,60 | 363,10 | 383,60 | 4,75% | 1.656,00 |
| 01.07.2026 | 353,00 | 368,30 | 353,00 | 366,20 | 3,30% | 1.075,00 |
| 30.06.2026 | 361,10 | 362,00 | 354,50 | 354,50 | -0,64% | 550,00 |
| 29.06.2026 | 363,40 | 363,70 | 355,80 | 356,80 | -0,22% | 788,00 |
| 26.06.2026 | 348,80 | 365,20 | 345,00 | 357,60 | 2,61% | 841,00 |
| 25.06.2026 | 353,40 | 361,90 | 348,50 | 348,50 | -1,78% | 884,00 |
| 24.06.2026 | 351,50 | 358,00 | 348,80 | 354,80 | 0,77% | 1.702,00 |
| 23.06.2026 | 355,20 | 361,50 | 351,60 | 352,10 | -0,98% | 640,00 |
| 22.06.2026 | 362,00 | 362,00 | 353,50 | 355,60 | -1,39% | 1.328,00 |
| 19.06.2026 | 359,70 | 360,70 | 355,10 | 360,60 | 0,81% | 476,00 |
| 18.06.2026 | 367,30 | 369,90 | 355,90 | 357,70 | -2,05% | 426,00 |
| 17.06.2026 | 375,70 | 377,30 | 363,80 | 365,20 | -2,01% | 736,00 |
| 16.06.2026 | 367,60 | 376,20 | 361,80 | 372,70 | 1,80% | 907,00 |
| 15.06.2026 | 362,00 | 369,00 | 359,60 | 366,10 | 0,88% | 748,00 |
| 12.06.2026 | 360,00 | 363,10 | 355,80 | 362,90 | 1,37% | 956,00 |
| 11.06.2026 | 369,10 | 371,40 | 356,30 | 358,00 | -3,40% | 1.193,00 |
| 10.06.2026 | 369,10 | 372,30 | 363,10 | 370,60 | 1,04% | 470,00 |
| 09.06.2026 | 360,70 | 368,70 | 357,90 | 366,80 | 1,55% | 467,00 |
| 08.06.2026 | 366,50 | 370,10 | 361,20 | 361,20 | -1,87% | 1.276,00 |
| 05.06.2026 | 362,00 | 370,10 | 360,10 | 368,10 | 1,83% | 1.331,00 |
| 04.06.2026 | 351,90 | 366,00 | 351,90 | 361,50 | 1,77% | 343,00 |
| 03.06.2026 | 359,90 | 359,90 | 350,70 | 355,20 | -0,75% | 265,00 |
| 02.06.2026 | 369,00 | 369,90 | 355,00 | 357,90 | -3,11% | 695,00 |
| 01.06.2026 | 366,90 | 369,70 | 362,90 | 369,40 | 1,82% | 936,00 |
| 29.05.2026 | 356,60 | 367,40 | 356,40 | 362,80 | 1,17% | 1.038,00 |
| 28.05.2026 | 359,60 | 361,20 | 354,50 | 358,60 | 0,36% | 684,00 |
| 27.05.2026 | 356,10 | 359,70 | 352,80 | 357,30 | 0,68% | 622,00 |
| 26.05.2026 | 363,00 | 363,10 | 352,70 | 354,90 | -2,93% | 895,00 |
| 25.05.2026 | 356,00 | 365,60 | 355,10 | 365,60 | 1,56% | 726,00 |
| 22.05.2026 | 360,00 | 363,00 | 356,60 | 360,00 | 0,50% | 680,00 |
| 21.05.2026 | 360,00 | 360,00 | 355,00 | 358,20 | 0,25% | 479,00 |
| 20.05.2026 | 355,90 | 359,00 | 349,20 | 357,30 | 1,33% | 1.042,00 |
| 19.05.2026 | 356,00 | 364,40 | 352,60 | 352,60 | -1,20% | 909,00 |
| 18.05.2026 | 349,50 | 359,60 | 344,00 | 356,90 | 2,88% | 2.039,00 |
| 15.05.2026 | 346,90 | 353,60 | 344,90 | 346,90 | 0,35% | 1.280,00 |
| 14.05.2026 | 349,20 | 351,10 | 345,20 | 345,70 | -0,80% | 350,00 |
| 13.05.2026 | 363,80 | 365,60 | 343,50 | 348,50 | -4,23% | 1.260,00 |
| 12.05.2026 | 358,90 | 366,30 | 354,70 | 363,90 | 2,02% | 702,00 |
| 11.05.2026 | 355,10 | 359,20 | 354,10 | 356,70 | 0,20% | 524,00 |
| 08.05.2026 | 364,40 | 368,00 | 354,00 | 356,00 | -2,73% | 932,00 |
| 07.05.2026 | 362,50 | 367,50 | 359,00 | 366,00 | 1,36% | 610,00 |
| 06.05.2026 | 360,70 | 364,20 | 357,00 | 361,10 | -0,50% | 870,00 |
| 05.05.2026 | 363,80 | 367,70 | 357,80 | 362,90 | -0,06% | 1.001,00 |
| 04.05.2026 | 366,60 | 367,50 | 361,60 | 363,10 | -1,22% | 901,00 |
| 30.04.2026 | 372,00 | 373,30 | 364,90 | 367,60 | -1,16% | 504,00 |
| 29.04.2026 | 373,30 | 373,30 | 364,30 | 371,90 | -0,56% | 609,00 |
| 28.04.2026 | 372,60 | 386,90 | 372,50 | 374,00 | 0,11% | 325,00 |
| 27.04.2026 | 372,90 | 374,00 | 367,60 | 373,60 | 0,19% | 235,00 |
| 24.04.2026 | 378,40 | 378,40 | 371,60 | 372,90 | -0,51% | 1.429,00 |
| 23.04.2026 | 384,10 | 385,70 | 371,50 | 374,80 | -2,29% | 340,00 |
| 22.04.2026 | 378,60 | 387,00 | 378,60 | 383,60 | 1,21% | 588,00 |
| 21.04.2026 | 378,70 | 384,70 | 372,00 | 379,00 | 0,69% | 2.382,00 |
| 20.04.2026 | 372,20 | 376,70 | 372,00 | 376,40 | 0,03% | 846,00 |
| 17.04.2026 | 372,80 | 377,30 | 369,30 | 376,30 | 1,51% | 426,00 |
| 16.04.2026 | 363,50 | 373,40 | 362,30 | 370,70 | 1,26% | 380,00 |
| 15.04.2026 | 363,20 | 367,50 | 360,10 | 366,10 | 1,67% | 428,00 |
| 14.04.2026 | 367,30 | 367,40 | 360,10 | 360,10 | -0,99% | 317,00 |
| 13.04.2026 | 351,50 | 364,80 | 351,00 | 363,70 | 2,74% | 404,00 |
| 10.04.2026 | 364,50 | 365,00 | 349,60 | 354,00 | -2,13% | 1.096,00 |
| 09.04.2026 | 375,60 | 376,50 | 356,00 | 361,70 | -3,44% | 570,00 |
| 08.04.2026 | 376,00 | 377,60 | 371,00 | 374,60 | 1,38% | 705,00 |
| 07.04.2026 | 378,10 | 378,30 | 369,50 | 369,50 | -1,27% | 557,00 |
| 02.04.2026 | 361,50 | 374,25 | 361,50 | 374,25 | 1,84% | 375,00 |
| 01.04.2026 | 370,55 | 372,10 | 359,20 | 367,50 | -0,26% | 597,00 |
| 31.03.2026 | 365,10 | 370,00 | 363,80 | 368,45 | 1,29% | 715,00 |