458,300€
-0,12%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 460,55 | 460,55 | 457,70 | 458,40 | -0,10% | - |
| 16.05.2024 | 450,30 | 462,80 | 448,50 | 458,85 | 1,94% | 52,00 |
| 15.05.2024 | 452,80 | 454,80 | 448,10 | 450,10 | -0,09% | 49,00 |
| 14.05.2024 | 450,90 | 456,50 | 446,50 | 450,50 | -0,04% | 44,00 |
| 13.05.2024 | 449,60 | 456,20 | 448,95 | 450,70 | 0,09% | 109,00 |
| 10.05.2024 | 447,80 | 453,90 | 446,30 | 450,30 | 0,50% | 97,00 |
| 09.05.2024 | 439,30 | 449,20 | 436,95 | 448,05 | 2,24% | 173,00 |
| 08.05.2024 | 438,35 | 442,15 | 436,15 | 438,25 | -0,18% | 3,00 |
| 07.05.2024 | 441,50 | 443,55 | 438,30 | 439,05 | -0,55% | 47,00 |
| 06.05.2024 | 436,20 | 445,45 | 434,05 | 441,50 | 1,60% | 100,00 |
| 03.05.2024 | 435,90 | 440,40 | 433,15 | 434,55 | -0,11% | 205,00 |
| 02.05.2024 | 436,90 | 445,95 | 429,30 | 435,05 | -0,19% | 19,00 |
| 30.04.2024 | 444,95 | 450,65 | 434,90 | 435,90 | -1,96% | 59,00 |
| 29.04.2024 | 446,60 | 452,55 | 441,05 | 444,60 | -0,56% | 22,00 |
| 26.04.2024 | 436,95 | 447,75 | 432,80 | 447,10 | 3,08% | 57,00 |
| 25.04.2024 | 433,25 | 443,55 | 428,40 | 433,75 | 0,35% | 245,00 |
| 24.04.2024 | 423,35 | 440,35 | 420,75 | 432,25 | 1,67% | 309,00 |
| 23.04.2024 | 483,60 | 490,00 | 410,70 | 425,15 | -12,19% | 307,00 |
| 22.04.2024 | 478,15 | 489,60 | 478,15 | 484,15 | 1,25% | 36,00 |
| 19.04.2024 | 474,85 | 478,70 | 471,25 | 478,15 | 0,74% | 17,00 |
| 18.04.2024 | 479,55 | 483,25 | 469,10 | 474,65 | -0,94% | 49,00 |
| 17.04.2024 | 483,50 | 486,90 | 475,25 | 479,15 | -0,62% | 22,00 |
| 16.04.2024 | 482,95 | 496,80 | 478,60 | 482,15 | -0,31% | 52,00 |
| 15.04.2024 | 489,40 | 500,85 | 481,15 | 483,65 | -2,10% | 263,00 |
| 12.04.2024 | 497,00 | 505,50 | 489,45 | 494,00 | -1,12% | 27,00 |
| 11.04.2024 | 496,20 | 502,40 | 491,10 | 499,60 | 0,52% | 8,00 |
| 10.04.2024 | 511,00 | 511,80 | 495,95 | 497,00 | -2,85% | 47,00 |
| 09.04.2024 | 505,60 | 511,60 | 500,55 | 511,60 | 1,19% | 8,00 |
| 08.04.2024 | 500,95 | 506,40 | 499,15 | 505,60 | 1,04% | 10,00 |
| 05.04.2024 | 492,90 | 501,70 | 491,15 | 500,40 | 1,70% | - |
| 04.04.2024 | 498,40 | 505,50 | 490,85 | 492,05 | -1,33% | 71,00 |
| 03.04.2024 | 503,60 | 504,00 | 498,15 | 498,70 | -0,93% | 15,00 |
| 02.04.2024 | 517,10 | 523,60 | 499,50 | 503,40 | -3,17% | 84,00 |
| 28.03.2024 | 514,50 | 521,90 | 511,30 | 519,90 | 1,07% | 10,00 |
| 27.03.2024 | 507,10 | 515,50 | 507,10 | 514,40 | 0,90% | 2,00 |
| 26.03.2024 | 508,80 | 513,00 | 507,60 | 509,80 | 0,28% | 15,00 |
| 25.03.2024 | 509,20 | 513,90 | 506,10 | 508,40 | -0,16% | 17,00 |
| 22.03.2024 | 519,20 | 523,00 | 509,20 | 509,20 | -2,04% | 1,00 |
| 21.03.2024 | 512,00 | 523,50 | 511,20 | 519,80 | 1,64% | 17,00 |
| 20.03.2024 | 519,10 | 522,20 | 510,80 | 511,40 | -1,58% | 18,00 |
| 19.03.2024 | 507,20 | 519,90 | 504,70 | 519,60 | 2,69% | - |
| 18.03.2024 | 500,35 | 510,70 | 497,65 | 506,00 | 1,05% | 27,00 |
| 15.03.2024 | 512,50 | 512,50 | 499,70 | 500,75 | -1,39% | - |
| 14.03.2024 | 510,70 | 513,30 | 502,80 | 507,80 | -0,27% | 2,00 |
| 13.03.2024 | 517,90 | 518,90 | 508,50 | 509,20 | -1,77% | 17,00 |
| 12.03.2024 | 516,00 | 530,20 | 514,10 | 518,40 | 0,39% | 28,00 |
| 11.03.2024 | 501,15 | 517,00 | 500,40 | 516,40 | 2,44% | 10,00 |
| 08.03.2024 | 502,60 | 506,90 | 500,15 | 504,10 | 0,18% | 167,00 |
| 07.03.2024 | 504,20 | 511,90 | 501,60 | 503,20 | -0,04% | 36,00 |
| 06.03.2024 | 507,20 | 510,10 | 502,30 | 503,40 | -0,67% | 8,00 |
| 05.03.2024 | 514,40 | 519,60 | 505,40 | 506,80 | -1,48% | 27,00 |
| 04.03.2024 | 521,00 | 521,90 | 513,90 | 514,40 | -1,51% | 18,00 |
| 01.03.2024 | 518,80 | 523,40 | 513,30 | 522,30 | 0,48% | 4,00 |
| 29.02.2024 | 525,00 | 526,70 | 518,90 | 519,80 | -0,73% | 7,00 |
| 28.02.2024 | 515,80 | 524,70 | 512,10 | 523,60 | 1,67% | - |
| 27.02.2024 | 523,40 | 525,10 | 492,50 | 515,00 | -1,60% | 75,00 |
| 26.02.2024 | 525,10 | 533,60 | 523,10 | 523,40 | -0,48% | 93,00 |
| 23.02.2024 | 522,50 | 528,00 | 521,80 | 525,90 | 0,79% | 11,00 |
| 22.02.2024 | 513,80 | 526,10 | 512,70 | 521,80 | 1,79% | 42,00 |
| 21.02.2024 | 518,10 | 518,10 | 508,10 | 512,60 | -0,52% | 41,00 |
| 20.02.2024 | 527,70 | 527,70 | 509,70 | 515,30 | -2,35% | 46,00 |
| 19.02.2024 | 527,70 | 529,30 | 524,90 | 527,70 | 0,06% | 56,00 |
| 16.02.2024 | 534,50 | 536,50 | 527,30 | 527,40 | -1,29% | 14,00 |
| 15.02.2024 | 534,10 | 538,00 | 530,00 | 534,30 | 0,30% | 38,00 |
| 14.02.2024 | 538,60 | 543,20 | 530,70 | 532,70 | -0,75% | - |
| 13.02.2024 | 546,80 | 550,40 | 533,20 | 536,70 | -1,94% | 75,00 |
| 12.02.2024 | 550,30 | 553,90 | 546,60 | 547,30 | -0,15% | 16,00 |
| 09.02.2024 | 543,70 | 550,70 | 541,30 | 548,10 | 0,79% | 12,00 |
| 08.02.2024 | 548,20 | 549,50 | 541,00 | 543,80 | -0,68% | - |
| 07.02.2024 | 541,20 | 549,00 | 537,20 | 547,50 | 1,30% | 3,00 |
| 06.02.2024 | 544,10 | 546,90 | 538,80 | 540,50 | -0,55% | 4,00 |
| 05.02.2024 | 548,90 | 554,70 | 542,70 | 543,50 | -0,98% | 24,00 |
| 02.02.2024 | 555,90 | 558,40 | 547,60 | 548,90 | -1,01% | 29,00 |
| 01.02.2024 | 550,10 | 562,60 | 539,10 | 554,50 | 0,04% | 81,00 |
| 31.01.2024 | 557,30 | 564,50 | 546,40 | 554,30 | -0,31% | 25,00 |
| 30.01.2024 | 509,00 | 569,60 | 508,40 | 556,00 | 9,30% | 222,00 |
| 29.01.2024 | 505,70 | 510,60 | 502,40 | 508,70 | 0,41% | 87,00 |
| 26.01.2024 | 511,60 | 514,20 | 501,50 | 506,60 | -0,98% | 5,00 |
| 25.01.2024 | 513,40 | 521,40 | 506,90 | 511,60 | -0,39% | 40,00 |
| 24.01.2024 | 519,40 | 524,90 | 513,00 | 513,60 | -1,15% | 66,00 |
| 23.01.2024 | 520,60 | 526,10 | 518,60 | 519,60 | -0,25% | 70,00 |
| 22.01.2024 | 509,30 | 522,80 | 505,10 | 520,90 | 2,50% | 19,00 |
| 19.01.2024 | 503,00 | 510,70 | 501,80 | 508,20 | 1,07% | 20,00 |
| 18.01.2024 | 494,90 | 513,20 | 492,80 | 502,80 | 1,66% | - |
| 17.01.2024 | 499,35 | 504,90 | 486,55 | 494,60 | -0,84% | - |
| 16.01.2024 | 495,80 | 499,50 | 493,15 | 498,80 | 0,71% | 15,00 |
| 15.01.2024 | 498,70 | 498,70 | 494,80 | 495,30 | -0,60% | 14,00 |
| 12.01.2024 | 502,00 | 505,60 | 494,90 | 498,30 | -0,82% | 27,00 |
| 11.01.2024 | 498,70 | 505,20 | 495,40 | 502,40 | 0,84% | 80,00 |
| 10.01.2024 | 494,30 | 498,60 | 491,25 | 498,20 | 0,67% | 15,00 |
| 09.01.2024 | 496,50 | 500,25 | 490,25 | 494,90 | -0,06% | 27,00 |
| 08.01.2024 | 491,60 | 495,85 | 489,00 | 495,20 | 0,51% | 2,00 |
| 05.01.2024 | 511,90 | 512,50 | 490,05 | 492,70 | -3,73% | 12,00 |
| 04.01.2024 | 504,00 | 513,70 | 500,10 | 511,80 | 1,59% | 36,00 |
| 03.01.2024 | 508,60 | 513,80 | 498,95 | 503,80 | -0,98% | 17,00 |
| 02.01.2024 | 514,50 | 515,10 | 503,00 | 508,80 | -1,01% | 76,00 |
| 29.12.2023 | 516,40 | 517,90 | 510,00 | 514,00 | -0,29% | - |
| 28.12.2023 | 509,80 | 517,90 | 507,90 | 515,50 | 1,24% | 100,00 |
| 27.12.2023 | 511,00 | 511,00 | 507,10 | 509,20 | -0,37% | 62,00 |
| 22.12.2023 | 502,70 | 511,10 | 498,75 | 511,10 | 1,65% | 61,00 |