424,811$
0,47%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 423,75 | 426,31 | 422,77 | 424,77 | 0,46% | - |
27.03.2024 | 422,96 | 423,48 | 418,67 | 422,81 | 0,79% | 1.252.916,00 |
26.03.2024 | 418,94 | 421,19 | 417,18 | 419,49 | 0,24% | 1.331.759,00 |
25.03.2024 | 417,44 | 418,83 | 412,80 | 418,48 | -0,16% | 1.342.495,00 |
22.03.2024 | 429,37 | 431,09 | 419,01 | 419,13 | -2,20% | 1.480.323,00 |
21.03.2024 | 427,35 | 431,40 | 426,01 | 428,55 | 0,59% | 1.248.400,00 |
20.03.2024 | 424,15 | 426,06 | 421,73 | 426,03 | 0,49% | 1.333.131,00 |
19.03.2024 | 422,39 | 424,05 | 420,74 | 423,97 | 0,53% | 1.643.934,00 |
18.03.2024 | 424,07 | 426,22 | 421,36 | 421,75 | -0,25% | 1.023.175,00 |
15.03.2024 | 420,03 | 424,52 | 418,65 | 422,81 | -0,16% | 2.467.009,00 |
14.03.2024 | 426,72 | 428,10 | 421,06 | 423,47 | -1,07% | 1.296.018,00 |
13.03.2024 | 428,29 | 430,17 | 426,68 | 428,03 | -0,14% | 750.152,00 |
12.03.2024 | 429,32 | 430,73 | 426,15 | 428,61 | 0,45% | 1.005.609,00 |
11.03.2024 | 427,00 | 428,69 | 423,29 | 426,68 | -0,36% | 987.389,00 |
08.03.2024 | 427,74 | 430,60 | 426,87 | 428,23 | 0,37% | 1.138.745,00 |
07.03.2024 | 430,73 | 430,73 | 426,40 | 426,67 | 0,12% | 1.189.040,00 |
06.03.2024 | 424,33 | 426,90 | 422,35 | 426,14 | 0,91% | 1.529.777,00 |
05.03.2024 | 423,81 | 427,06 | 421,39 | 422,31 | -0,74% | 1.456.243,00 |
04.03.2024 | 428,38 | 429,51 | 423,95 | 425,44 | -0,83% | 2.056.801,00 |
01.03.2024 | 428,00 | 432,27 | 426,98 | 429,01 | 0,15% | 1.484.389,00 |
29.02.2024 | 432,51 | 433,59 | 428,02 | 428,38 | -0,24% | 2.070.164,00 |
28.02.2024 | 427,47 | 431,81 | 426,17 | 429,39 | 0,36% | 1.222.171,00 |
27.02.2024 | 433,25 | 434,60 | 426,24 | 427,84 | -1,29% | 1.493.640,00 |
26.02.2024 | 436,68 | 439,30 | 433,39 | 433,41 | -1,11% | 1.135.434,00 |
23.02.2024 | 436,48 | 440,32 | 436,16 | 438,27 | 0,70% | 871.206,00 |
22.02.2024 | 429,11 | 437,62 | 428,48 | 435,22 | 2,57% | 1.327.969,00 |
21.02.2024 | 425,51 | 429,49 | 421,38 | 424,33 | -0,39% | 979.407,00 |
20.02.2024 | 423,16 | 426,21 | 420,69 | 426,01 | 0,58% | 2.424.688,00 |
16.02.2024 | 422,00 | 427,51 | 421,86 | 423,57 | -0,22% | 1.813.379,00 |
15.02.2024 | 423,49 | 426,66 | 422,08 | 424,49 | 0,78% | 1.378.113,00 |
14.02.2024 | 424,45 | 425,50 | 417,47 | 421,21 | -0,30% | 1.621.283,00 |
13.02.2024 | 421,84 | 426,26 | 420,13 | 422,48 | -1,64% | 1.888.894,00 |
12.02.2024 | 439,14 | 439,14 | 429,18 | 429,53 | -1,91% | 1.817.130,00 |
09.02.2024 | 436,93 | 441,04 | 431,33 | 437,89 | 0,29% | 1.863.771,00 |
08.02.2024 | 431,80 | 437,34 | 419,85 | 436,63 | -5,02% | 3.790.226,00 |
07.02.2024 | 459,38 | 461,16 | 453,63 | 459,72 | 1,42% | 1.584.026,00 |
06.02.2024 | 451,79 | 454,52 | 449,72 | 453,29 | 0,39% | 975.749,00 |
05.02.2024 | 450,00 | 453,02 | 445,67 | 451,54 | -0,55% | 1.247.389,00 |
02.02.2024 | 455,00 | 456,73 | 448,18 | 454,05 | -0,69% | 1.553.016,00 |
01.02.2024 | 448,35 | 457,46 | 447,73 | 457,22 | 1,98% | 1.078.073,00 |
31.01.2024 | 455,01 | 457,19 | 447,96 | 448,35 | -1,37% | 1.820.054,00 |
30.01.2024 | 450,19 | 455,33 | 448,50 | 454,56 | 1,06% | 1.098.820,00 |
29.01.2024 | 447,93 | 450,62 | 444,96 | 449,81 | 0,72% | 1.073.652,00 |
26.01.2024 | 448,93 | 449,44 | 445,42 | 446,60 | -0,61% | 787.676,00 |
25.01.2024 | 447,36 | 449,57 | 443,61 | 449,34 | 0,77% | 1.071.063,00 |
24.01.2024 | 448,41 | 450,32 | 445,20 | 445,90 | -0,13% | 892.466,00 |
23.01.2024 | 446,57 | 447,00 | 443,02 | 446,49 | 0,46% | 816.579,00 |
22.01.2024 | 444,72 | 446,20 | 442,84 | 444,46 | 0,57% | 1.024.955,00 |
19.01.2024 | 441,23 | 443,46 | 439,03 | 441,95 | 0,53% | 1.172.464,00 |
18.01.2024 | 439,48 | 441,16 | 435,63 | 439,60 | 0,43% | 1.204.064,00 |
17.01.2024 | 433,84 | 439,49 | 433,46 | 437,73 | 0,27% | 1.041.200,00 |
16.01.2024 | 433,44 | 438,22 | 432,87 | 436,55 | -0,10% | 1.127.790,00 |
12.01.2024 | 437,47 | 439,30 | 434,14 | 437,00 | 0,65% | 842.762,00 |
11.01.2024 | 434,17 | 435,62 | 430,22 | 434,19 | 0,24% | 1.328.831,00 |
10.01.2024 | 431,75 | 434,95 | 429,65 | 433,13 | 0,69% | 1.002.459,00 |
09.01.2024 | 428,29 | 432,88 | 428,29 | 430,17 | -0,46% | 706.165,00 |
08.01.2024 | 430,65 | 432,39 | 427,58 | 432,17 | 0,99% | 1.193.128,00 |
05.01.2024 | 428,86 | 431,38 | 425,77 | 427,93 | -0,40% | 921.255,00 |
04.01.2024 | 430,65 | 433,65 | 429,02 | 429,67 | -0,04% | 1.052.095,00 |
03.01.2024 | 433,41 | 434,60 | 429,08 | 429,86 | -1,50% | 936.504,00 |
02.01.2024 | 439,27 | 440,50 | 433,76 | 436,39 | -0,94% | 1.080.696,00 |
29.12.2023 | 441,84 | 443,72 | 439,14 | 440,52 | -0,30% | 884.265,00 |
28.12.2023 | 439,66 | 443,47 | 439,02 | 441,84 | 0,42% | 679.008,00 |
27.12.2023 | 435,29 | 440,29 | 434,00 | 440,00 | 0,86% | 821.163,00 |
26.12.2023 | 434,51 | 438,63 | 434,51 | 436,23 | 0,32% | 535.084,00 |
22.12.2023 | 435,13 | 436,86 | 432,62 | 434,84 | 0,50% | 698.506,00 |
21.12.2023 | 429,05 | 433,08 | 429,05 | 432,69 | 1,14% | 817.512,00 |
20.12.2023 | 436,70 | 437,46 | 427,57 | 427,83 | -2,02% | 1.553.620,00 |
19.12.2023 | 435,16 | 439,82 | 434,50 | 436,66 | 0,06% | 1.181.906,00 |
18.12.2023 | 435,97 | 439,33 | 435,15 | 436,41 | 0,14% | 899.835,00 |
15.12.2023 | 432,59 | 437,35 | 432,56 | 435,78 | -0,46% | 2.389.754,00 |
14.12.2023 | 440,00 | 441,67 | 435,80 | 437,78 | 0,58% | 1.320.888,00 |
13.12.2023 | 428,90 | 435,99 | 427,37 | 435,26 | 1,98% | 1.204.913,00 |
12.12.2023 | 423,49 | 427,15 | 422,33 | 426,81 | 0,72% | 1.095.900,00 |
11.12.2023 | 416,12 | 424,13 | 415,98 | 423,75 | 2,02% | 1.380.166,00 |
08.12.2023 | 415,64 | 418,85 | 413,17 | 415,38 | -0,48% | 1.651.506,00 |
07.12.2023 | 419,50 | 419,93 | 416,60 | 417,38 | -0,31% | 1.242.981,00 |
06.12.2023 | 423,00 | 425,00 | 418,38 | 418,66 | -1,06% | 1.475.605,00 |
05.12.2023 | 426,10 | 426,15 | 419,71 | 423,15 | -0,25% | 1.661.170,00 |
04.12.2023 | 419,55 | 425,60 | 418,03 | 424,19 | 0,52% | 1.513.456,00 |
01.12.2023 | 417,00 | 424,98 | 416,01 | 422,00 | 1,48% | 1.974.460,00 |
30.11.2023 | 413,13 | 416,12 | 412,11 | 415,83 | 0,29% | 1.665.998,00 |
29.11.2023 | 414,53 | 418,34 | 413,75 | 414,64 | 0,40% | 946.829,00 |
28.11.2023 | 411,00 | 417,74 | 410,01 | 412,98 | 0,18% | 1.134.373,00 |
27.11.2023 | 412,41 | 414,01 | 410,39 | 412,25 | -0,69% | 1.326.868,00 |
24.11.2023 | 416,02 | 416,02 | 412,76 | 415,10 | 0,00% | 404.177,00 |
22.11.2023 | 415,29 | 417,78 | 413,88 | 415,10 | 0,32% | 977.581,00 |
21.11.2023 | 411,03 | 413,88 | 410,94 | 413,76 | 0,54% | 1.059.374,00 |
20.11.2023 | 407,58 | 413,20 | 407,53 | 411,54 | 0,84% | 1.510.396,00 |
17.11.2023 | 403,50 | 408,42 | 401,79 | 408,12 | 1,02% | 1.647.151,00 |
16.11.2023 | 404,43 | 405,60 | 403,21 | 403,98 | 0,48% | 1.062.353,00 |
15.11.2023 | 403,91 | 407,34 | 401,58 | 402,06 | -0,46% | 1.243.629,00 |
14.11.2023 | 399,64 | 406,43 | 398,73 | 403,91 | 2,30% | 1.674.047,00 |
13.11.2023 | 394,42 | 396,02 | 392,69 | 394,81 | 0,21% | 1.164.928,00 |
10.11.2023 | 389,75 | 394,10 | 387,05 | 393,97 | 1,62% | 1.201.242,00 |
09.11.2023 | 389,63 | 390,49 | 385,38 | 387,68 | 0,34% | 1.200.164,00 |
08.11.2023 | 383,48 | 386,74 | 382,12 | 386,38 | 0,47% | 781.753,00 |
07.11.2023 | 385,75 | 388,00 | 383,67 | 384,57 | -0,02% | 908.868,00 |
06.11.2023 | 382,21 | 385,31 | 381,33 | 384,65 | 0,46% | 1.209.317,00 |
03.11.2023 | 381,41 | 385,53 | 380,05 | 382,90 | 1,86% | 1.888.475,00 |