516,100€
0,35%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 514,30 | 518,00 | 513,80 | 516,20 | 0,37% | 76,00 |
27.03.2024 | 510,90 | 515,50 | 508,80 | 514,30 | 0,90% | 413,00 |
26.03.2024 | 508,80 | 513,80 | 506,80 | 509,70 | 0,22% | 217,00 |
25.03.2024 | 511,10 | 513,00 | 505,90 | 508,60 | -0,59% | 287,00 |
22.03.2024 | 519,80 | 524,80 | 509,60 | 511,60 | -1,41% | 459,00 |
21.03.2024 | 511,90 | 523,40 | 510,20 | 518,90 | 1,47% | 454,00 |
20.03.2024 | 519,40 | 523,00 | 510,80 | 511,40 | -1,56% | 297,00 |
19.03.2024 | 506,50 | 519,80 | 505,20 | 519,50 | 2,59% | 181,00 |
18.03.2024 | 502,20 | 511,20 | 495,00 | 506,40 | 0,94% | 886,00 |
15.03.2024 | 507,00 | 510,80 | 499,70 | 501,70 | -1,24% | 398,00 |
14.03.2024 | 510,30 | 513,00 | 502,00 | 508,00 | -0,27% | 212,00 |
13.03.2024 | 517,80 | 519,40 | 508,40 | 509,40 | -1,64% | 250,00 |
12.03.2024 | 516,60 | 530,20 | 514,20 | 517,90 | 0,27% | 250,00 |
11.03.2024 | 503,80 | 518,40 | 502,90 | 516,50 | 2,46% | 168,00 |
08.03.2024 | 502,70 | 507,80 | 500,15 | 504,10 | 0,28% | 486,00 |
07.03.2024 | 503,10 | 512,00 | 501,00 | 502,70 | -0,16% | 494,00 |
06.03.2024 | 508,60 | 510,00 | 502,30 | 503,50 | -0,65% | 209,00 |
05.03.2024 | 515,20 | 516,40 | 505,40 | 506,80 | -1,52% | 283,00 |
04.03.2024 | 515,00 | 521,60 | 514,10 | 514,60 | -1,47% | 465,00 |
01.03.2024 | 519,80 | 523,30 | 513,30 | 522,30 | 0,52% | 291,00 |
29.02.2024 | 523,70 | 526,30 | 519,60 | 519,60 | -0,78% | 60,00 |
28.02.2024 | 513,00 | 523,70 | 512,00 | 523,70 | 1,75% | 225,00 |
27.02.2024 | 523,90 | 524,20 | 513,80 | 514,70 | -1,66% | 562,00 |
26.02.2024 | 530,00 | 535,00 | 522,20 | 523,40 | -0,42% | 614,00 |
23.02.2024 | 523,00 | 528,00 | 521,80 | 525,60 | 0,73% | 565,00 |
22.02.2024 | 514,00 | 526,10 | 512,20 | 521,80 | 1,76% | 1.464,00 |
21.02.2024 | 516,40 | 517,20 | 508,10 | 512,80 | -0,49% | 246,00 |
20.02.2024 | 526,90 | 527,00 | 509,50 | 515,30 | -2,35% | 1.109,00 |
19.02.2024 | 527,90 | 529,80 | 524,90 | 527,70 | 0,02% | 407,00 |
16.02.2024 | 534,30 | 537,00 | 527,40 | 527,60 | -1,25% | 237,00 |
15.02.2024 | 533,30 | 536,40 | 529,40 | 534,30 | 0,24% | 781,00 |
14.02.2024 | 537,00 | 544,20 | 530,70 | 533,00 | -0,78% | 441,00 |
13.02.2024 | 547,70 | 549,40 | 533,30 | 537,20 | -1,90% | 337,00 |
12.02.2024 | 546,60 | 554,00 | 545,40 | 547,60 | -0,11% | 453,00 |
09.02.2024 | 542,90 | 550,70 | 540,20 | 548,20 | 0,81% | 453,00 |
08.02.2024 | 547,90 | 549,80 | 540,90 | 543,80 | -0,69% | 239,00 |
07.02.2024 | 541,20 | 549,60 | 537,30 | 547,60 | 1,24% | 189,00 |
06.02.2024 | 542,30 | 547,60 | 538,40 | 540,90 | -0,39% | 359,00 |
05.02.2024 | 548,80 | 554,80 | 542,20 | 543,00 | -1,18% | 715,00 |
02.02.2024 | 555,90 | 561,00 | 547,60 | 549,50 | -1,03% | 191,00 |
01.02.2024 | 554,70 | 562,60 | 539,10 | 555,20 | 0,16% | 839,00 |
31.01.2024 | 556,60 | 565,20 | 546,40 | 554,30 | -0,29% | 1.011,00 |
30.01.2024 | 509,10 | 569,70 | 507,20 | 555,90 | 9,24% | 1.893,00 |
29.01.2024 | 506,00 | 509,80 | 502,50 | 508,90 | 0,53% | 809,00 |
26.01.2024 | 510,40 | 514,00 | 501,60 | 506,20 | -1,06% | 76,00 |
25.01.2024 | 514,30 | 517,80 | 506,40 | 511,60 | -0,37% | 525,00 |
24.01.2024 | 519,50 | 523,00 | 513,20 | 513,50 | -1,19% | 474,00 |
23.01.2024 | 518,70 | 526,60 | 516,80 | 519,70 | -0,04% | 722,00 |
22.01.2024 | 508,40 | 522,80 | 504,20 | 519,90 | 2,34% | 431,00 |
19.01.2024 | 502,00 | 510,70 | 500,60 | 508,00 | 1,11% | 316,00 |
18.01.2024 | 493,50 | 510,30 | 491,60 | 502,40 | 1,68% | 1.706,00 |
17.01.2024 | 497,95 | 499,00 | 486,15 | 494,10 | -0,86% | 189,00 |
16.01.2024 | 496,45 | 498,80 | 493,15 | 498,40 | 0,72% | 1.198,00 |
15.01.2024 | 497,70 | 499,50 | 494,40 | 494,85 | -0,57% | 385,00 |
12.01.2024 | 501,60 | 505,60 | 494,80 | 497,70 | -0,86% | 469,00 |
11.01.2024 | 498,60 | 505,40 | 495,40 | 502,00 | 0,80% | 409,00 |
10.01.2024 | 493,35 | 499,80 | 491,25 | 498,00 | 0,82% | 253,00 |
09.01.2024 | 497,50 | 500,25 | 490,15 | 493,95 | -0,13% | 404,00 |
08.01.2024 | 491,40 | 495,90 | 488,10 | 494,60 | 0,51% | 462,00 |
05.01.2024 | 510,90 | 513,40 | 490,05 | 492,10 | -3,83% | 1.494,00 |
04.01.2024 | 503,60 | 513,70 | 500,20 | 511,70 | 1,63% | 523,00 |
03.01.2024 | 503,80 | 510,00 | 498,95 | 503,50 | -0,96% | 537,00 |
02.01.2024 | 513,00 | 515,80 | 503,00 | 508,40 | -1,47% | 705,00 |
29.12.2023 | 511,00 | 517,80 | 508,20 | 516,00 | 0,16% | 670,00 |
28.12.2023 | 509,60 | 518,20 | 507,20 | 515,20 | 1,22% | 1.291,00 |
27.12.2023 | 508,70 | 511,40 | 506,30 | 509,00 | -0,29% | 654,00 |
22.12.2023 | 501,25 | 510,90 | 498,60 | 510,50 | 1,59% | 557,00 |
21.12.2023 | 499,50 | 502,50 | 491,90 | 502,50 | 1,57% | 438,00 |
20.12.2023 | 495,10 | 507,10 | 492,40 | 494,75 | 0,10% | 869,00 |
19.12.2023 | 487,60 | 495,80 | 484,30 | 494,25 | 1,41% | 246,00 |
18.12.2023 | 486,20 | 490,90 | 480,90 | 487,40 | -0,11% | 353,00 |
15.12.2023 | 493,80 | 500,00 | 485,05 | 487,95 | -1,22% | 616,00 |
14.12.2023 | 500,80 | 510,10 | 490,60 | 494,00 | -1,46% | 848,00 |
13.12.2023 | 488,05 | 505,90 | 486,20 | 501,30 | 2,92% | 1.282,00 |
12.12.2023 | 479,55 | 487,60 | 476,00 | 487,10 | 1,52% | 271,00 |
11.12.2023 | 470,65 | 481,45 | 467,70 | 479,80 | 2,02% | 460,00 |
08.12.2023 | 473,30 | 474,40 | 464,70 | 470,30 | -0,08% | 251,00 |
07.12.2023 | 478,15 | 481,80 | 469,80 | 470,70 | -1,70% | 211,00 |
06.12.2023 | 485,80 | 491,70 | 478,85 | 478,85 | -1,18% | 300,00 |
05.12.2023 | 484,85 | 486,35 | 478,15 | 484,55 | -0,12% | 341,00 |
04.12.2023 | 483,90 | 491,85 | 481,70 | 485,15 | 0,12% | 267,00 |
01.12.2023 | 479,70 | 485,45 | 475,80 | 484,55 | 1,25% | 408,00 |
30.11.2023 | 481,45 | 485,05 | 474,50 | 478,55 | -0,26% | 586,00 |
29.11.2023 | 477,05 | 484,80 | 476,90 | 479,80 | 0,52% | 890,00 |
28.11.2023 | 480,25 | 480,70 | 474,00 | 477,30 | -0,47% | 346,00 |
27.11.2023 | 480,75 | 483,60 | 479,00 | 479,55 | -0,61% | 226,00 |
24.11.2023 | 480,20 | 482,50 | 476,60 | 482,50 | 0,34% | 77,00 |
23.11.2023 | 480,55 | 485,20 | 479,10 | 480,85 | -0,19% | 255,00 |
22.11.2023 | 481,75 | 491,10 | 479,60 | 481,75 | 0,32% | 137,00 |
21.11.2023 | 476,40 | 481,10 | 474,00 | 480,20 | 0,77% | 289,00 |
20.11.2023 | 478,90 | 480,10 | 472,50 | 476,55 | -0,26% | 479,00 |
17.11.2023 | 483,40 | 487,00 | 475,75 | 477,80 | -1,12% | 353,00 |
16.11.2023 | 481,65 | 488,10 | 478,90 | 483,20 | 0,33% | 365,00 |
15.11.2023 | 477,75 | 483,60 | 476,00 | 481,60 | 1,13% | 602,00 |
14.11.2023 | 470,80 | 481,50 | 468,90 | 476,20 | 1,14% | 387,00 |
13.11.2023 | 479,75 | 481,40 | 468,30 | 470,85 | -2,05% | 1.007,00 |
10.11.2023 | 475,50 | 480,85 | 468,95 | 480,70 | 1,24% | 313,00 |
09.11.2023 | 471,70 | 478,80 | 469,70 | 474,80 | 0,68% | 596,00 |
08.11.2023 | 463,60 | 473,95 | 461,50 | 471,60 | 1,39% | 318,00 |
07.11.2023 | 463,20 | 471,25 | 460,80 | 465,15 | 0,46% | 332,00 |