S&P Global, Inc. SPGI
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$394,47+2,02 (+0,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $394,47 | +0,51 % | $393,68 | $399,23 | $393,32 | 3,03M |
| 2026-09-29 | $392,45 | -0,88 % | $393,51 | $394,92 | $388,57 | 3,37M |
| 2026-09-28 | $395,92 | -1,83 % | $400,00 | $400,65 | $395,12 | 1,93M |
| 2026-09-25 | $403,30 | +0,01 % | $402,25 | $405,57 | $398,74 | 1,32M |
| 2026-09-24 | $403,25 | -0,80 % | $406,22 | $409,89 | $400,61 | 1,48M |
| 2026-09-23 | $406,50 | +1,01 % | $403,10 | $410,00 | $401,04 | 1,53M |
| 2026-09-22 | $402,44 | -0,50 % | $408,00 | $409,99 | $401,93 | 1,56M |
| 2026-09-21 | $404,47 | -0,21 % | $408,95 | $410,99 | $403,22 | 1,29M |
| 2026-09-18 | $405,32 | +0,30 % | $401,40 | $408,08 | $400,83 | 2,42M |
| 2026-09-17 | $404,11 | -0,65 % | $408,95 | $408,99 | $403,68 | 1,48M |
| 2026-09-16 | $406,76 | -1,40 % | $413,90 | $415,53 | $404,81 | 1,49M |
| 2026-09-15 | $412,52 | -1,44 % | $415,26 | $416,60 | $411,64 | 1,70M |
| 2026-09-14 | $418,54 | +1,91 % | $417,00 | $423,32 | $415,75 | 2,18M |
| 2026-09-11 | $410,71 | +0,07 % | $413,28 | $416,38 | $407,44 | 1,58M |
| 2026-09-10 | $410,42 | -1,90 % | $416,97 | $420,20 | $410,26 | 1,71M |
| 2026-09-09 | $418,36 | -2,55 % | $428,00 | $431,64 | $418,25 | 1,78M |
| 2026-09-08 | $429,31 | -3,20 % | $440,06 | $442,53 | $429,07 | 1,75M |
| 2026-09-04 | $443,51 | -1,57 % | $438,41 | $444,32 | $437,93 | 1,53M |
| 2026-09-03 | $450,58 | +4,37 % | $438,80 | $450,66 | $437,68 | 2,56M |
| 2026-09-02 | $431,71 | -1,93 % | $438,00 | $441,62 | $431,32 | 2,03M |
| 2026-09-01 | $440,21 | +1,00 % | $433,31 | $454,92 | $428,15 | 3,29M |
| 2026-08-31 | $435,84 | -1,59 % | $440,00 | $442,02 | $435,45 | 2,03M |
| 2026-08-28 | $442,89 | +1,72 % | $436,00 | $444,56 | $436,00 | 1,29M |
| 2026-08-27 | $435,39 | -0,25 % | $436,49 | $444,82 | $435,11 | 1,82M |
| 2026-08-26 | $436,49 | +0,81 % | $430,61 | $439,20 | $430,17 | 1,40M |
| 2026-08-25 | $432,99 | -0,56 % | $428,48 | $434,41 | $423,89 | 1,28M |
| 2026-08-24 | $435,42 | +0,96 % | $431,95 | $439,02 | $431,50 | 1,91M |
| 2026-08-21 | $431,29 | -0,20 % | $433,41 | $435,26 | $428,45 | 1,83M |
| 2026-08-20 | $432,16 | +1,29 % | $426,00 | $433,83 | $425,67 | 2,29M |
| 2026-08-19 | $426,66 | +2,06 % | $418,97 | $433,55 | $418,96 | 1,52M |
| 2026-08-18 | $418,04 | +1,83 % | $414,34 | $422,97 | $412,03 | 1,97M |
| 2026-08-17 | $410,53 | -1,97 % | $416,09 | $419,76 | $409,85 | 1,53M |
| 2026-08-14 | $418,80 | -0,92 % | $422,01 | $423,22 | $414,22 | 1,74M |
| 2026-08-13 | $422,67 | +3,07 % | $414,00 | $424,34 | $411,11 | 2,24M |
| 2026-08-12 | $410,10 | +0,35 % | $407,17 | $411,25 | $404,47 | 1,54M |
| 2026-08-11 | $408,69 | -0,55 % | $410,74 | $412,46 | $407,62 | 1,38M |
| 2026-08-10 | $410,94 | +0,67 % | $406,90 | $412,71 | $405,26 | 1,73M |
| 2026-08-07 | $408,19 | +0,73 % | $405,00 | $413,20 | $404,20 | 1,58M |
| 2026-08-06 | $405,24 | -1,17 % | $408,11 | $411,32 | $403,45 | 1,63M |
| 2026-08-05 | $410,03 | -0,61 % | $418,64 | $421,18 | $408,61 | 1,65M |
| 2026-08-04 | $412,53 | -0,89 % | $411,93 | $418,81 | $411,85 | 3,33M |
| 2026-08-03 | $416,25 | +1,05 % | $415,23 | $421,99 | $409,65 | 1,96M |
| 2026-07-31 | $411,93 | -0,74 % | $415,74 | $417,29 | $409,39 | 2,17M |
| 2026-07-30 | $415,00 | -1,11 % | $415,34 | $418,95 | $404,54 | 3,58M |
| 2026-07-29 | $419,64 | -1,11 % | $420,91 | $424,30 | $414,98 | 2,96M |
| 2026-07-28 | $424,36 | -3,52 % | $418,72 | $435,96 | $406,00 | 4,22M |
| 2026-07-27 | $439,83 | +3,15 % | $433,00 | $442,99 | $431,80 | 2,63M |
| 2026-07-24 | $426,40 | +1,52 % | $424,51 | $427,67 | $420,01 | 1,51M |
| 2026-07-23 | $420,00 | -2,11 % | $424,69 | $425,48 | $418,69 | 1,65M |
| 2026-07-22 | $429,06 | -0,51 % | $435,59 | $435,72 | $428,55 | 1,18M |
| 2026-07-21 | $431,26 | -3,81 % | $433,54 | $441,23 | $427,63 | 1,63M |
| 2026-07-20 | $448,35 | -0,55 % | $452,94 | $453,07 | $442,81 | 1,29M |
| 2026-07-17 | $450,84 | -1,43 % | $456,25 | $462,02 | $448,49 | 1,76M |
| 2026-07-16 | $457,38 | +2,90 % | $447,59 | $457,55 | $444,60 | 1,68M |
| 2026-07-15 | $444,48 | +1,28 % | $442,21 | $450,62 | $439,20 | 1,52M |
| 2026-07-14 | $438,87 | +0,24 % | $428,50 | $439,75 | $425,74 | 1,11M |
| 2026-07-13 | $437,84 | +1,70 % | $433,46 | $439,71 | $433,00 | 1,18M |
| 2026-07-10 | $430,50 | -0,57 % | $438,34 | $440,61 | $427,06 | 1,32M |
| 2026-07-09 | $432,96 | +0,50 % | $426,65 | $433,34 | $422,71 | 1,59M |
| 2026-07-08 | $430,79 | -2,86 % | $441,99 | $442,91 | $430,57 | 2,55M |
| 2026-07-07 | $443,46 | -0,84 % | $447,30 | $450,32 | $440,58 | 3,02M |
| 2026-07-06 | $447,22 | +1,67 % | $439,57 | $447,70 | $427,75 | 2,57M |
| 2026-07-02 | $439,89 | +6,01 % | $423,26 | $440,01 | $422,59 | 3,75M |
| 2026-07-01 | $414,97 | +7,70 % | $399,58 | $419,76 | $397,00 | 3,96M |
| 2026-06-30 | $385,30 | -0,32 % | $384,65 | $390,26 | $380,88 | 2,55M |
| 2026-06-29 | $386,53 | +0,10 % | $390,24 | $391,85 | $383,32 | 2,72M |
| 2026-06-26 | $386,15 | +3,30 % | $373,84 | $393,60 | $371,84 | 4,87M |
| 2026-06-25 | $373,83 | -1,79 % | $380,82 | $390,73 | $373,70 | 3,13M |
| 2026-06-24 | $380,65 | +0,55 % | $380,68 | $383,13 | $374,33 | 5,29M |
| 2026-06-23 | $378,58 | -1,77 % | $389,90 | $392,62 | $378,32 | 1,95M |
| 2026-06-22 | $385,42 | -0,86 % | $384,91 | $389,50 | $381,42 | 3,09M |
| 2026-06-18 | $388,76 | -1,70 % | $395,46 | $395,46 | $385,98 | 3,02M |
| 2026-06-17 | $395,48 | -3,52 % | $405,36 | $410,67 | $394,60 | 2,20M |
| 2026-06-16 | $409,89 | +2,16 % | $406,76 | $412,84 | $404,93 | 2,08M |
| 2026-06-15 | $401,20 | +1,23 % | $395,70 | $406,23 | $395,46 | 1,74M |
| 2026-06-12 | $396,32 | +1,35 % | $392,84 | $397,33 | $387,26 | 1,86M |
| 2026-06-11 | $391,05 | -3,06 % | $401,82 | $403,03 | $389,32 | 2,25M |
| 2026-06-10 | $403,39 | +0,37 % | $400,81 | $407,07 | $398,34 | 1,93M |
| 2026-06-09 | $401,91 | +1,85 % | $392,74 | $403,66 | $390,54 | 2,00M |
| 2026-06-08 | $394,60 | -1,73 % | $398,84 | $400,88 | $393,68 | 2,24M |
| 2026-06-05 | $401,55 | +1,03 % | $400,08 | $404,20 | $397,87 | 2,39M |
| 2026-06-04 | $397,46 | +1,90 % | $395,46 | $402,93 | $395,46 | 2,26M |
| 2026-06-03 | $390,06 | -1,24 % | $391,96 | $393,86 | $385,35 | 1,71M |
| 2026-06-02 | $394,95 | -2,59 % | $404,05 | $404,05 | $390,61 | 2,05M |
| 2026-06-01 | $405,45 | +1,08 % | $402,78 | $407,67 | $398,17 | 2,22M |
| 2026-05-29 | $401,14 | +1,51 % | $392,81 | $405,35 | $392,78 | 3,48M |
| 2026-05-28 | $395,16 | +0,45 % | $391,67 | $398,48 | $391,06 | 2,54M |
| 2026-05-27 | $393,38 | +0,80 % | $389,79 | $396,45 | $389,15 | 2,09M |
| 2026-05-26 | $390,24 | -1,23 % | $390,30 | $394,19 | $386,62 | 2,51M |
| 2026-05-22 | $395,08 | +0,45 % | $394,06 | $398,86 | $392,62 | 2,31M |