Echtzeit-Aktienkurs S&P Global Inc.
Bid:
Ask:
Aktienkurse zur S&P Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 327,92 | 332,57 | 326,32 | 329,05 | -0,48% | - |
| 25.02.2021 | 334,66 | 334,99 | 0,00 | 330,64 | -0,36% | - |
| 24.02.2021 | 324,26 | 332,25 | 323,11 | 331,84 | 2,07% | - |
| 23.02.2021 | 326,38 | 327,57 | 323,14 | 325,11 | -2,47% | - |
| 22.02.2021 | 333,86 | 335,37 | 331,69 | 333,35 | -1,76% | - |
| 19.02.2021 | 340,04 | 341,89 | 338,61 | 339,32 | 0,27% | - |
| 18.02.2021 | 337,73 | 338,92 | 337,42 | 338,40 | -0,14% | - |
| 17.02.2021 | 337,19 | 339,50 | 336,79 | 338,89 | 0,23% | - |
| 16.02.2021 | 339,80 | 340,56 | 336,51 | 338,11 | -0,40% | - |
| 12.02.2021 | 337,76 | 340,56 | 337,36 | 339,48 | 0,09% | - |
| 11.02.2021 | 335,35 | 339,79 | 334,86 | 339,17 | 1,88% | - |
| 10.02.2021 | 335,48 | 336,50 | 330,59 | 332,93 | 0,13% | - |
| 09.02.2021 | 335,82 | 338,43 | 331,81 | 332,51 | 2,19% | - |
| 08.02.2021 | 324,77 | 325,45 | 322,98 | 325,39 | 0,42% | - |
| 05.02.2021 | 326,67 | 326,91 | 323,42 | 324,04 | -1,32% | - |
| 04.02.2021 | 325,61 | 328,36 | 324,45 | 328,36 | 1,24% | - |
| 03.02.2021 | 327,73 | 327,88 | 323,75 | 324,33 | -1,81% | - |
| 02.02.2021 | 329,77 | 332,15 | 328,58 | 330,32 | 2,72% | - |
| 01.02.2021 | 320,57 | 322,86 | 317,27 | 321,58 | 1,58% | - |
| 29.01.2021 | 315,73 | 320,23 | 311,75 | 316,57 | -0,55% | - |
| 28.01.2021 | 319,63 | 323,82 | 317,89 | 318,33 | 3,80% | - |
| 27.01.2021 | 314,33 | 314,35 | 303,54 | 306,67 | -3,92% | - |
| 26.01.2021 | 316,55 | 321,07 | 315,44 | 319,17 | 1,30% | - |
| 25.01.2021 | 316,09 | 317,32 | 311,77 | 315,07 | -0,22% | - |
| 22.01.2021 | 319,14 | 320,67 | 315,20 | 315,77 | -0,66% | - |
| 21.01.2021 | 318,38 | 319,78 | 316,57 | 317,86 | -1,48% | - |
| 20.01.2021 | 317,17 | 324,45 | 317,17 | 322,62 | 2,91% | - |
| 19.01.2021 | 308,36 | 314,13 | 306,68 | 313,48 | 2,39% | - |
| 15.01.2021 | 305,41 | 307,74 | 303,58 | 306,16 | -0,04% | - |
| 14.01.2021 | 310,70 | 312,52 | 306,04 | 306,29 | -1,67% | - |
| 13.01.2021 | 313,55 | 315,27 | 311,39 | 311,48 | -1,38% | - |
| 12.01.2021 | 315,99 | 315,99 | 315,83 | 315,83 | -1,04% | - |
| 11.01.2021 | 320,39 | 323,01 | 318,70 | 319,14 | -2,32% | - |
| 08.01.2021 | 326,80 | 327,16 | 322,64 | 326,74 | -0,75% | - |
| 07.01.2021 | 332,55 | 332,55 | 326,42 | 329,20 | 0,04% | - |
| 06.01.2021 | 324,15 | 330,50 | 324,15 | 329,06 | 0,21% | - |
| 05.01.2021 | 331,25 | 332,11 | 325,09 | 328,39 | -1,26% | - |
| 04.01.2021 | 332,56 | 332,56 | 332,56 | 332,56 | 1,21% | - |
| 31.12.2020 | 325,54 | 328,82 | 323,52 | 328,58 | 1,51% | - |
| 30.12.2020 | 322,40 | 324,27 | 321,83 | 323,68 | 0,66% | - |
| 29.12.2020 | 321,43 | 321,55 | 321,43 | 321,55 | 1,07% | - |
| 28.12.2020 | 315,97 | 318,57 | 315,05 | 318,15 | 1,07% | - |
| 24.12.2020 | 314,54 | 324,02 | 313,76 | 314,79 | 0,25% | - |
| 23.12.2020 | 319,38 | 320,17 | 313,66 | 314,01 | -1,57% | - |
| 22.12.2020 | 316,46 | 319,70 | 314,90 | 319,02 | -0,06% | - |
| 21.12.2020 | 312,13 | 319,83 | 311,95 | 319,20 | -1,76% | - |
| 18.12.2020 | 322,20 | 329,88 | 321,08 | 324,92 | 2,07% | - |
| 17.12.2020 | 319,73 | 323,96 | 316,43 | 318,32 | -4,30% | - |
| 16.12.2020 | 324,13 | 332,63 | 0,00 | 332,63 | 4,55% | - |
| 15.12.2020 | 323,99 | 329,77 | 318,14 | 318,14 | -4,75% | - |
| 14.12.2020 | 327,72 | 334,00 | 323,22 | 334,00 | 2,87% | - |
| 11.12.2020 | 327,63 | 327,63 | 323,19 | 324,67 | -0,31% | - |
| 10.12.2020 | 325,92 | 326,75 | 323,86 | 325,69 | 0,02% | - |
| 09.12.2020 | 326,97 | 329,79 | 320,88 | 325,63 | -2,37% | - |
| 08.12.2020 | 335,18 | 336,47 | 325,10 | 333,52 | -0,64% | - |
| 07.12.2020 | 333,86 | 345,82 | 332,86 | 335,67 | -0,98% | - |
| 04.12.2020 | 334,54 | 344,06 | 333,42 | 339,00 | 5,40% | - |
| 03.12.2020 | 326,22 | 330,11 | 320,83 | 321,64 | -3,12% | - |
| 02.12.2020 | 333,92 | 344,15 | 0,00 | 332,00 | -1,19% | - |
| 01.12.2020 | 334,54 | 351,34 | 318,49 | 336,01 | -4,18% | - |
| 30.11.2020 | 351,40 | 398,22 | 340,35 | 350,64 | 2,74% | - |
| 27.11.2020 | 342,47 | 342,71 | 339,55 | 341,29 | 0,96% | - |
| 25.11.2020 | 337,74 | 338,04 | 337,66 | 338,04 | 1,03% | - |
| 24.11.2020 | 335,61 | 339,10 | 333,89 | 334,60 | -0,74% | - |
| 23.11.2020 | 335,69 | 338,01 | 333,67 | 337,10 | -0,41% | - |
| 20.11.2020 | 338,05 | 341,76 | 338,02 | 338,48 | -0,06% | - |
| 19.11.2020 | 337,51 | 339,95 | 336,23 | 338,69 | 0,58% | - |
| 18.11.2020 | 336,98 | 339,36 | 335,89 | 336,73 | 0,01% | - |
| 17.11.2020 | 339,19 | 340,02 | 336,26 | 336,67 | -0,55% | - |
| 16.11.2020 | 341,08 | 342,73 | 338,34 | 338,53 | -0,92% | - |
| 13.11.2020 | 340,73 | 342,63 | 337,56 | 341,69 | 0,08% | - |
| 12.11.2020 | 341,65 | 343,77 | 338,33 | 341,41 | -0,82% | - |
| 11.11.2020 | 344,26 | 344,26 | 344,25 | 344,25 | 2,91% | - |
| 10.11.2020 | 338,07 | 340,12 | 0,00 | 334,53 | -3,55% | - |
| 09.11.2020 | 360,80 | 365,28 | 346,83 | 346,83 | -2,29% | - |
| 06.11.2020 | 349,86 | 356,78 | 347,76 | 354,95 | -0,21% | - |
| 05.11.2020 | 356,16 | 360,94 | 354,00 | 355,69 | 0,81% | - |
| 04.11.2020 | 350,14 | 357,75 | 348,80 | 352,83 | 5,31% | - |
| 03.11.2020 | 333,51 | 338,04 | 332,77 | 335,05 | 2,17% | - |
| 02.11.2020 | 0,00 | 335,36 | 0,00 | 327,92 | 2,33% | - |
| 30.10.2020 | 327,27 | 329,41 | 319,07 | 320,45 | -2,04% | - |
| 29.10.2020 | 325,89 | 329,35 | 323,42 | 327,13 | 0,05% | - |
| 28.10.2020 | 325,78 | 329,31 | 322,13 | 326,95 | -1,22% | - |
| 27.10.2020 | 330,92 | 331,02 | 330,89 | 331,00 | -0,78% | - |
| 26.10.2020 | 334,47 | 335,11 | 330,51 | 333,61 | -1,08% | - |
| 23.10.2020 | 336,20 | 339,70 | 335,95 | 337,25 | 0,05% | - |
| 22.10.2020 | 337,70 | 339,80 | 334,36 | 337,08 | -0,23% | - |
| 21.10.2020 | 343,39 | 344,53 | 337,30 | 337,85 | -0,64% | - |
| 20.10.2020 | 342,29 | 343,91 | 339,35 | 340,02 | -0,24% | - |
| 19.10.2020 | 350,36 | 350,45 | 340,58 | 340,85 | -2,05% | - |
| 16.10.2020 | 349,06 | 351,95 | 347,69 | 347,99 | 0,14% | - |
| 15.10.2020 | 348,11 | 348,78 | 345,32 | 347,50 | -1,13% | - |
| 14.10.2020 | 355,53 | 355,73 | 350,32 | 351,47 | -0,78% | - |
| 13.10.2020 | 358,17 | 359,68 | 352,22 | 354,24 | -1,67% | - |
| 12.10.2020 | 360,24 | 363,04 | 358,10 | 360,27 | 0,95% | - |
| 09.10.2020 | 357,64 | 359,03 | 356,10 | 356,88 | 0,06% | - |
| 08.10.2020 | 359,27 | 360,67 | 356,16 | 356,65 | 0,46% | - |
| 07.10.2020 | 355,30 | 357,67 | 351,79 | 355,00 | -0,16% | - |
| 06.10.2020 | 362,65 | 364,13 | 354,11 | 355,56 | -2,45% | - |
| 05.10.2020 | 364,73 | 365,95 | 361,83 | 364,50 | 0,42% | - |