437,700€
0,53%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 440,15 | 444,35 | 428,75 | 435,65 | -0,19% | 34,00 |
| 30.04.2024 | 445,05 | 450,90 | 435,50 | 436,50 | -1,88% | 41,00 |
| 29.04.2024 | 446,35 | 452,30 | 441,00 | 444,85 | -0,36% | 3,00 |
| 26.04.2024 | 433,85 | 448,45 | 432,60 | 446,45 | 3,17% | 11,00 |
| 25.04.2024 | 434,10 | 443,25 | 428,25 | 432,75 | -0,70% | 13,00 |
| 24.04.2024 | 426,15 | 440,40 | 419,45 | 435,80 | 4,61% | 83,00 |
| 23.04.2024 | 485,60 | 489,80 | 410,40 | 416,60 | -13,90% | 125,00 |
| 22.04.2024 | 480,00 | 490,10 | 478,80 | 483,85 | 1,10% | 350,00 |
| 19.04.2024 | 471,50 | 478,70 | 471,20 | 478,60 | 0,77% | - |
| 18.04.2024 | 480,25 | 484,00 | 468,65 | 474,95 | -0,96% | - |
| 17.04.2024 | 481,60 | 487,40 | 479,55 | 479,55 | -0,72% | - |
| 16.04.2024 | 482,65 | 485,35 | 478,25 | 483,05 | 0,01% | 22,00 |
| 15.04.2024 | 495,95 | 501,45 | 480,85 | 483,00 | -2,41% | 34,00 |
| 12.04.2024 | 499,20 | 503,60 | 488,85 | 494,95 | -0,69% | 3,00 |
| 11.04.2024 | 495,70 | 503,20 | 490,20 | 498,40 | 0,47% | - |
| 10.04.2024 | 511,00 | 512,40 | 495,95 | 496,05 | -2,72% | 210,00 |
| 09.04.2024 | 505,30 | 511,10 | 505,00 | 509,90 | 0,79% | 2,00 |
| 08.04.2024 | 500,05 | 506,90 | 498,40 | 505,90 | 1,09% | 105,00 |
| 05.04.2024 | 493,20 | 502,00 | 491,70 | 500,45 | 1,57% | 11,00 |
| 04.04.2024 | 498,25 | 504,80 | 490,90 | 492,70 | -1,15% | 94,00 |
| 03.04.2024 | 502,00 | 504,40 | 497,55 | 498,45 | -1,04% | 49,00 |
| 02.04.2024 | 518,00 | 518,10 | 499,50 | 503,70 | -2,95% | 5,00 |
| 28.03.2024 | 514,10 | 534,10 | 512,10 | 519,00 | 0,84% | 17,00 |
| 27.03.2024 | 510,50 | 525,70 | 508,10 | 514,70 | -1,51% | 22,00 |
| 26.03.2024 | 507,50 | 522,70 | 507,40 | 522,60 | -0,04% | - |
| 25.03.2024 | 510,90 | 522,80 | 505,50 | 522,80 | -0,17% | 10,00 |
| 22.03.2024 | 519,60 | 523,90 | 507,50 | 523,70 | 0,47% | 35,00 |
| 21.03.2024 | 511,80 | 524,40 | 509,95 | 521,25 | 0,49% | 45,00 |
| 20.03.2024 | 519,20 | 522,00 | 507,95 | 518,70 | -1,50% | 10,00 |
| 19.03.2024 | 506,50 | 535,90 | 503,80 | 526,60 | 0,42% | 7,00 |
| 18.03.2024 | 502,50 | 529,40 | 497,30 | 524,40 | 0,92% | 72,00 |
| 15.03.2024 | 506,80 | 526,70 | 495,90 | 519,60 | -0,10% | 15,00 |
| 14.03.2024 | 509,90 | 520,10 | 502,00 | 520,10 | 0,48% | 110,00 |
| 13.03.2024 | 517,80 | 520,85 | 501,35 | 517,60 | -0,80% | - |
| 12.03.2024 | 516,40 | 530,80 | 513,50 | 521,75 | 0,71% | 40,00 |
| 11.03.2024 | 503,60 | 532,90 | 501,40 | 518,05 | 2,75% | 1,00 |
| 08.03.2024 | 502,50 | 507,10 | 499,95 | 504,20 | 0,30% | 193,00 |
| 07.03.2024 | 502,90 | 512,80 | 501,70 | 502,70 | -0,26% | 480,00 |
| 06.03.2024 | 506,60 | 510,50 | 501,70 | 504,00 | -0,53% | 18,00 |
| 05.03.2024 | 513,50 | 515,20 | 504,90 | 506,70 | -1,46% | 95,00 |
| 04.03.2024 | 517,80 | 522,20 | 513,30 | 514,20 | -1,46% | 24,00 |
| 01.03.2024 | 519,60 | 523,70 | 512,80 | 521,80 | 0,54% | 2,00 |
| 29.02.2024 | 523,40 | 526,50 | 518,40 | 519,00 | -0,97% | 11,00 |
| 28.02.2024 | 514,60 | 524,20 | 511,30 | 524,10 | 1,91% | 10,00 |
| 27.02.2024 | 523,80 | 525,90 | 513,80 | 514,30 | -1,70% | 16,00 |
| 26.02.2024 | 526,40 | 533,40 | 523,00 | 523,20 | -0,46% | 149,00 |
| 23.02.2024 | 522,70 | 529,20 | 522,40 | 525,60 | 0,61% | - |
| 22.02.2024 | 513,80 | 526,30 | 512,40 | 522,40 | 1,73% | 7,00 |
| 21.02.2024 | 514,40 | 518,00 | 507,80 | 513,50 | -0,27% | 75,00 |
| 20.02.2024 | 526,80 | 526,80 | 508,60 | 514,90 | -2,39% | 30,00 |
| 19.02.2024 | 527,70 | 528,80 | 524,70 | 527,50 | -0,02% | 13,00 |
| 16.02.2024 | 534,10 | 537,20 | 527,30 | 527,60 | -1,33% | - |
| 15.02.2024 | 533,10 | 537,20 | 529,80 | 534,70 | 0,17% | 53,00 |
| 14.02.2024 | 536,80 | 542,90 | 529,80 | 533,80 | -0,69% | 80,00 |
| 13.02.2024 | 547,50 | 547,90 | 532,70 | 537,50 | -1,90% | - |
| 12.02.2024 | 548,00 | 554,20 | 546,40 | 547,90 | -0,22% | 4,00 |
| 09.02.2024 | 542,80 | 551,50 | 541,10 | 549,10 | 1,10% | 19,00 |
| 08.02.2024 | 547,70 | 549,10 | 540,00 | 543,10 | -0,93% | 165,00 |
| 07.02.2024 | 541,00 | 549,70 | 536,80 | 548,20 | 1,35% | - |
| 06.02.2024 | 542,20 | 547,60 | 538,70 | 540,90 | -0,39% | 5,00 |
| 05.02.2024 | 547,60 | 552,80 | 542,10 | 543,00 | -1,16% | 77,00 |
| 02.02.2024 | 555,60 | 559,20 | 546,90 | 549,40 | -1,15% | - |
| 01.02.2024 | 554,40 | 562,40 | 538,50 | 555,80 | 0,22% | 14,00 |
| 31.01.2024 | 556,40 | 564,90 | 547,20 | 554,60 | -0,07% | - |
| 30.01.2024 | 508,90 | 570,50 | 508,20 | 555,00 | 9,10% | 62,00 |
| 29.01.2024 | 505,80 | 509,90 | 501,90 | 508,70 | 0,57% | 46,00 |
| 26.01.2024 | 510,30 | 514,00 | 500,65 | 505,80 | -1,15% | 3,00 |
| 25.01.2024 | 514,20 | 517,50 | 506,20 | 511,70 | -0,29% | - |
| 24.01.2024 | 519,40 | 521,50 | 512,50 | 513,20 | -1,19% | 45,00 |
| 23.01.2024 | 518,50 | 526,80 | 516,80 | 519,40 | -0,13% | 13,00 |
| 22.01.2024 | 508,20 | 523,50 | 505,60 | 520,10 | 2,32% | - |
| 19.01.2024 | 501,70 | 511,20 | 501,70 | 508,30 | 1,13% | 4,00 |
| 18.01.2024 | 493,35 | 513,80 | 493,20 | 502,60 | 1,66% | - |
| 17.01.2024 | 497,20 | 497,40 | 483,10 | 494,40 | -0,90% | 30,00 |
| 16.01.2024 | 496,25 | 499,95 | 492,85 | 498,90 | 0,86% | - |
| 15.01.2024 | 497,45 | 498,40 | 494,65 | 494,65 | -0,66% | 29,00 |
| 12.01.2024 | 501,40 | 508,80 | 494,40 | 497,95 | -0,69% | 20,00 |
| 11.01.2024 | 498,40 | 506,20 | 495,20 | 501,40 | 0,60% | 30,00 |
| 10.01.2024 | 493,10 | 498,60 | 490,55 | 498,40 | 0,88% | 100,00 |
| 09.01.2024 | 495,40 | 500,70 | 490,25 | 494,05 | -0,29% | 44,00 |
| 08.01.2024 | 489,50 | 496,35 | 488,80 | 495,50 | 0,75% | 8,00 |
| 05.01.2024 | 510,70 | 512,90 | 490,10 | 491,80 | -3,83% | 23,00 |
| 04.01.2024 | 503,50 | 514,20 | 495,50 | 511,40 | 1,57% | 60,00 |
| 03.01.2024 | 505,50 | 508,20 | 498,30 | 503,50 | -0,87% | 400,00 |
| 02.01.2024 | 512,80 | 514,60 | 502,30 | 507,90 | -1,55% | 12,00 |
| 29.12.2023 | 510,80 | 516,50 | 510,80 | 515,90 | 0,02% | 36,00 |
| 28.12.2023 | 509,30 | 518,60 | 507,00 | 515,80 | 1,26% | 39,00 |
| 27.12.2023 | 508,50 | 511,10 | 506,10 | 509,40 | -0,25% | 28,00 |
| 22.12.2023 | 501,00 | 510,90 | 498,40 | 510,70 | 1,61% | - |
| 21.12.2023 | 497,50 | 503,50 | 492,65 | 502,60 | 1,66% | 29,00 |
| 20.12.2023 | 494,90 | 507,60 | 493,25 | 494,40 | 0,03% | 3,00 |
| 19.12.2023 | 487,45 | 496,15 | 485,80 | 494,25 | 1,66% | 10,00 |
| 18.12.2023 | 487,85 | 492,80 | 480,50 | 486,20 | -0,30% | - |
| 15.12.2023 | 493,70 | 499,60 | 484,45 | 487,65 | -1,18% | 108,00 |
| 14.12.2023 | 502,40 | 511,40 | 490,00 | 493,45 | -1,74% | 31,00 |
| 13.12.2023 | 489,60 | 506,20 | 487,90 | 502,20 | 3,06% | 2,00 |
| 12.12.2023 | 479,25 | 487,30 | 476,20 | 487,30 | 1,52% | 181,00 |
| 11.12.2023 | 470,40 | 481,75 | 468,35 | 480,00 | 1,98% | - |
| 08.12.2023 | 471,40 | 475,30 | 464,70 | 470,70 | -0,04% | 200,00 |
| 07.12.2023 | 478,25 | 481,40 | 469,80 | 470,90 | -1,62% | 11,00 |