394,900€
0,62%
Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 387,00 | 393,00 | 387,00 | 393,00 | 0,14% | 5,00 |
| 02.05.2024 | 387,35 | 392,45 | 387,35 | 392,45 | 1,68% | 3,00 |
| 30.04.2024 | 385,95 | 385,95 | 385,95 | 385,95 | -1,11% | - |
| 29.04.2024 | 386,30 | 390,30 | 386,30 | 390,30 | 0,83% | 1,00 |
| 26.04.2024 | 387,10 | 387,10 | 387,10 | 387,10 | 1,23% | - |
| 25.04.2024 | 382,40 | 382,40 | 382,40 | 382,40 | -0,65% | - |
| 24.04.2024 | 385,05 | 385,05 | 384,90 | 384,90 | -1,12% | 50,00 |
| 23.04.2024 | 389,45 | 389,45 | 389,25 | 389,25 | 0,93% | 28,00 |
| 22.04.2024 | 385,65 | 385,65 | 385,65 | 385,65 | 0,10% | - |
| 19.04.2024 | 385,25 | 385,25 | 385,25 | 385,25 | 0,06% | - |
| 18.04.2024 | 384,55 | 385,00 | 382,50 | 385,00 | -0,32% | 44,00 |
| 17.04.2024 | 383,00 | 386,25 | 383,00 | 386,25 | -0,26% | 1,00 |
| 16.04.2024 | 383,50 | 387,25 | 383,50 | 387,25 | -0,58% | 4,00 |
| 15.04.2024 | 391,00 | 391,05 | 389,50 | 389,50 | -1,52% | 29,00 |
| 12.04.2024 | 392,90 | 395,50 | 392,90 | 395,50 | 0,71% | 3,00 |
| 11.04.2024 | 392,70 | 392,70 | 392,70 | 392,70 | -1,64% | - |
| 10.04.2024 | 398,95 | 399,25 | 398,95 | 399,25 | 0,34% | 2,00 |
| 09.04.2024 | 397,90 | 397,90 | 397,90 | 397,90 | 0,43% | - |
| 08.04.2024 | 396,20 | 396,20 | 396,20 | 396,20 | 0,61% | - |
| 05.04.2024 | 394,00 | 394,00 | 393,80 | 393,80 | -0,40% | 48,00 |
| 04.04.2024 | 391,75 | 395,40 | 391,75 | 395,40 | 0,47% | 30,00 |
| 03.04.2024 | 396,95 | 396,95 | 393,55 | 393,55 | -0,37% | 55,00 |
| 02.04.2024 | 400,90 | 400,90 | 395,00 | 395,00 | 0,28% | 39,00 |
| 28.03.2024 | 388,70 | 393,90 | 388,70 | 393,90 | 2,10% | 10,00 |
| 27.03.2024 | 385,80 | 385,80 | 385,80 | 385,80 | 0,44% | 70,00 |
| 26.03.2024 | 384,10 | 384,10 | 384,10 | 384,10 | -0,29% | - |
| 25.03.2024 | 389,00 | 389,00 | 384,80 | 385,20 | -2,16% | 26,00 |
| 22.03.2024 | 393,70 | 393,70 | 393,70 | 393,70 | 1,36% | - |
| 21.03.2024 | 388,40 | 388,40 | 388,40 | 388,40 | 0,13% | - |
| 20.03.2024 | 387,90 | 387,90 | 387,90 | 387,90 | 0,52% | - |
| 19.03.2024 | 385,90 | 385,90 | 385,90 | 385,90 | -0,87% | - |
| 18.03.2024 | 386,80 | 390,60 | 386,80 | 389,30 | 0,28% | 31,00 |
| 15.03.2024 | 387,00 | 388,20 | 387,00 | 388,20 | -0,38% | 3,00 |
| 14.03.2024 | 389,70 | 389,70 | 389,70 | 389,70 | -0,15% | - |
| 13.03.2024 | 390,30 | 390,30 | 390,30 | 390,30 | 0,36% | - |
| 12.03.2024 | 388,80 | 388,90 | 388,80 | 388,90 | -1,09% | 28,00 |
| 11.03.2024 | 393,20 | 393,20 | 393,20 | 393,20 | 1,39% | 6,00 |
| 08.03.2024 | 387,80 | 387,80 | 387,80 | 387,80 | -0,18% | - |
| 07.03.2024 | 388,50 | 388,50 | 388,50 | 388,50 | -1,15% | - |
| 06.03.2024 | 387,10 | 393,00 | 387,10 | 393,00 | 0,85% | 20,00 |
| 05.03.2024 | 389,70 | 389,70 | 389,70 | 389,70 | -1,12% | - |
| 04.03.2024 | 393,30 | 394,10 | 393,30 | 394,10 | -1,10% | 1,00 |
| 01.03.2024 | 394,60 | 398,50 | 394,60 | 398,50 | 0,28% | 3,00 |
| 29.02.2024 | 394,30 | 397,40 | 394,30 | 397,40 | 1,58% | 10,00 |
| 28.02.2024 | 391,20 | 391,20 | 391,20 | 391,20 | -1,54% | 12,00 |
| 27.02.2024 | 397,20 | 397,30 | 397,20 | 397,30 | -0,92% | 33,00 |
| 26.02.2024 | 402,40 | 402,40 | 401,00 | 401,00 | -1,52% | 25,00 |
| 23.02.2024 | 400,10 | 407,20 | 400,10 | 407,20 | 1,04% | 100,00 |
| 22.02.2024 | 391,20 | 403,00 | 391,20 | 403,00 | 3,41% | 14,00 |
| 21.02.2024 | 391,90 | 391,90 | 389,70 | 389,70 | -0,71% | 87,00 |
| 20.02.2024 | 390,80 | 392,50 | 389,60 | 392,50 | 0,38% | 29,00 |
| 19.02.2024 | 391,00 | 391,00 | 391,00 | 391,00 | -0,36% | - |
| 16.02.2024 | 392,40 | 392,40 | 392,40 | 392,40 | 0,44% | - |
| 15.02.2024 | 390,70 | 390,70 | 390,70 | 390,70 | -0,43% | - |
| 14.02.2024 | 392,40 | 392,40 | 392,40 | 392,40 | -1,06% | - |
| 13.02.2024 | 396,60 | 396,60 | 396,60 | 396,60 | -0,90% | - |
| 12.02.2024 | 403,60 | 404,10 | 400,20 | 400,20 | -1,82% | 65,00 |
| 09.02.2024 | 403,10 | 407,60 | 403,10 | 407,60 | 0,52% | 20,00 |
| 08.02.2024 | 428,50 | 429,60 | 405,50 | 405,50 | -3,91% | 77,00 |
| 07.02.2024 | 419,00 | 422,00 | 419,00 | 422,00 | 0,45% | 10,00 |
| 06.02.2024 | 418,00 | 420,10 | 418,00 | 420,10 | 0,33% | 7,00 |
| 05.02.2024 | 418,70 | 418,70 | 418,70 | 418,70 | -0,10% | - |
| 02.02.2024 | 419,10 | 419,10 | 419,10 | 419,10 | 0,02% | - |
| 01.02.2024 | 417,60 | 419,00 | 417,60 | 419,00 | 0,43% | 29,00 |
| 31.01.2024 | 417,20 | 417,20 | 417,20 | 417,20 | 0,14% | - |
| 30.01.2024 | 413,60 | 416,90 | 413,60 | 416,60 | 1,73% | 33,00 |
| 29.01.2024 | 409,50 | 409,50 | 409,50 | 409,50 | -0,17% | - |
| 26.01.2024 | 411,90 | 415,20 | 410,20 | 410,20 | -0,68% | 50,00 |
| 25.01.2024 | 407,60 | 413,00 | 407,60 | 413,00 | 0,95% | - |
| 24.01.2024 | 409,40 | 409,40 | 409,10 | 409,10 | -0,46% | - |
| 23.01.2024 | 405,30 | 411,00 | 405,30 | 411,00 | 0,44% | - |
| 22.01.2024 | 403,70 | 409,20 | 403,70 | 409,20 | 1,77% | 52,00 |
| 19.01.2024 | 402,10 | 402,10 | 402,10 | 402,10 | 0,70% | - |
| 18.01.2024 | 399,30 | 399,30 | 399,30 | 399,30 | -0,84% | - |
| 17.01.2024 | 398,90 | 402,70 | 398,90 | 402,70 | -0,44% | 45,00 |
| 16.01.2024 | 397,40 | 404,50 | 397,40 | 404,50 | 1,97% | 75,00 |
| 15.01.2024 | 396,70 | 396,70 | 396,70 | 396,70 | 0,84% | - |
| 12.01.2024 | 393,40 | 393,40 | 393,40 | 393,40 | -1,11% | - |
| 11.01.2024 | 392,90 | 397,80 | 392,90 | 397,80 | 1,64% | 3,00 |
| 10.01.2024 | 391,40 | 391,40 | 391,40 | 391,40 | -0,25% | - |
| 09.01.2024 | 392,40 | 392,40 | 392,40 | 392,40 | -0,15% | - |
| 08.01.2024 | 389,40 | 393,00 | 389,40 | 393,00 | 0,77% | 10,00 |
| 05.01.2024 | 391,00 | 391,00 | 390,00 | 390,00 | -0,38% | 4,00 |
| 04.01.2024 | 391,50 | 396,20 | 391,50 | 391,50 | -0,23% | 132,00 |
| 03.01.2024 | 400,10 | 400,10 | 392,40 | 392,40 | -1,33% | 2,00 |
| 02.01.2024 | 397,40 | 398,70 | 397,40 | 397,70 | 0,13% | 93,00 |
| 29.12.2023 | 397,20 | 397,20 | 397,20 | 397,20 | 0,76% | - |
| 28.12.2023 | 394,20 | 394,20 | 394,20 | 394,20 | 0,28% | - |
| 27.12.2023 | 393,10 | 393,10 | 393,10 | 393,10 | 0,49% | - |
| 22.12.2023 | 391,20 | 391,20 | 391,20 | 391,20 | 0,38% | - |
| 21.12.2023 | 389,70 | 389,70 | 389,70 | 389,70 | -2,06% | - |
| 20.12.2023 | 396,50 | 397,90 | 396,30 | 397,90 | 0,15% | 7,00 |
| 19.12.2023 | 397,30 | 397,30 | 397,30 | 397,30 | -1,07% | - |
| 18.12.2023 | 401,60 | 401,60 | 401,60 | 401,60 | 0,90% | 3,00 |
| 15.12.2023 | 396,60 | 398,00 | 396,60 | 398,00 | 0,00% | 22,00 |
| 14.12.2023 | 398,00 | 398,00 | 398,00 | 398,00 | 0,40% | - |
| 13.12.2023 | 393,90 | 396,40 | 393,90 | 396,40 | 1,48% | 13,00 |
| 12.12.2023 | 391,20 | 391,20 | 390,60 | 390,60 | 1,51% | 25,00 |
| 11.12.2023 | 383,60 | 387,20 | 383,60 | 384,80 | -0,08% | 42,00 |
| 08.12.2023 | 385,10 | 385,10 | 385,10 | 385,10 | -1,13% | - |