464,520$
-0,03%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 466,88 | 474,32 | 458,92 | 464,49 | -0,03% | 1.468.921,00 |
| 24.04.2024 | 452,50 | 471,03 | 449,00 | 464,65 | 4,18% | 2.230.361,00 |
| 23.04.2024 | 479,00 | 483,08 | 439,95 | 446,00 | -13,43% | 3.661.052,00 |
| 22.04.2024 | 514,28 | 522,13 | 510,39 | 515,17 | 1,00% | 915.198,00 |
| 19.04.2024 | 508,03 | 510,22 | 503,99 | 510,07 | 0,85% | 519.941,00 |
| 18.04.2024 | 512,32 | 518,17 | 499,77 | 505,76 | -1,19% | 1.421.611,00 |
| 17.04.2024 | 517,57 | 518,41 | 511,47 | 511,83 | -0,31% | 447.730,00 |
| 16.04.2024 | 513,20 | 514,35 | 508,67 | 513,43 | 0,07% | 470.877,00 |
| 15.04.2024 | 533,36 | 534,10 | 510,76 | 513,06 | -2,57% | 525.038,00 |
| 12.04.2024 | 528,51 | 532,90 | 520,78 | 526,62 | -1,47% | 434.820,00 |
| 11.04.2024 | 532,66 | 539,29 | 526,58 | 534,49 | 0,27% | 336.702,00 |
| 10.04.2024 | 541,55 | 549,10 | 532,60 | 533,05 | -3,91% | 317.423,00 |
| 09.04.2024 | 554,70 | 555,00 | 549,82 | 554,72 | 1,03% | 273.592,00 |
| 08.04.2024 | 544,40 | 549,99 | 541,40 | 549,06 | 1,23% | 302.075,00 |
| 05.04.2024 | 536,24 | 543,56 | 535,35 | 542,39 | 1,65% | 421.813,00 |
| 04.04.2024 | 543,37 | 547,95 | 531,91 | 533,58 | -1,19% | 465.274,00 |
| 03.04.2024 | 541,94 | 544,56 | 539,51 | 540,00 | -0,42% | 313.849,00 |
| 02.04.2024 | 551,69 | 554,73 | 537,83 | 542,29 | -2,26% | 356.451,00 |
| 01.04.2024 | 562,36 | 563,62 | 552,25 | 554,83 | -1,00% | 280.783,00 |
| 28.03.2024 | 558,46 | 563,23 | 557,52 | 560,45 | 0,62% | 338.976,00 |
| 27.03.2024 | 556,62 | 558,23 | 550,42 | 557,00 | 0,96% | 312.991,00 |
| 26.03.2024 | 551,93 | 556,00 | 551,06 | 551,68 | 0,06% | 377.728,00 |
| 25.03.2024 | 550,75 | 552,21 | 547,53 | 551,34 | -0,32% | 297.439,00 |
| 22.03.2024 | 563,00 | 563,00 | 550,79 | 553,11 | -1,89% | 364.319,00 |
| 21.03.2024 | 560,42 | 568,46 | 560,02 | 563,78 | 0,83% | 493.407,00 |
| 20.03.2024 | 565,05 | 565,44 | 555,82 | 559,14 | -0,92% | 529.319,00 |
| 19.03.2024 | 551,00 | 564,80 | 548,82 | 564,33 | 2,53% | 341.439,00 |
| 18.03.2024 | 547,25 | 555,19 | 545,54 | 550,39 | 1,04% | 358.422,00 |
| 15.03.2024 | 549,56 | 552,12 | 544,08 | 544,74 | -1,51% | 520.651,00 |
| 14.03.2024 | 559,00 | 559,22 | 546,85 | 553,07 | -0,80% | 295.682,00 |
| 13.03.2024 | 566,98 | 566,98 | 556,73 | 557,52 | -1,46% | 340.971,00 |
| 12.03.2024 | 567,60 | 578,65 | 561,39 | 565,80 | 0,27% | 366.361,00 |
| 11.03.2024 | 550,52 | 564,79 | 548,39 | 564,30 | 2,32% | 413.201,00 |
| 08.03.2024 | 550,00 | 555,18 | 549,15 | 551,50 | 0,24% | 279.905,00 |
| 07.03.2024 | 559,20 | 559,20 | 550,00 | 550,17 | 0,12% | 382.482,00 |
| 06.03.2024 | 551,00 | 554,22 | 547,20 | 549,53 | -0,15% | 487.890,00 |
| 05.03.2024 | 556,00 | 557,15 | 548,52 | 550,35 | -1,44% | 257.533,00 |
| 04.03.2024 | 565,28 | 565,84 | 557,80 | 558,37 | -1,26% | 365.247,00 |
| 01.03.2024 | 558,52 | 567,44 | 554,77 | 565,48 | 0,80% | 260.588,00 |
| 29.02.2024 | 569,79 | 570,34 | 560,84 | 560,97 | -1,22% | 432.239,00 |
| 28.02.2024 | 554,86 | 568,20 | 554,31 | 567,91 | 1,81% | 429.694,00 |
| 27.02.2024 | 567,78 | 567,78 | 557,62 | 557,84 | -1,78% | 413.510,00 |
| 26.02.2024 | 569,25 | 574,14 | 567,62 | 567,93 | -0,18% | 398.439,00 |
| 23.02.2024 | 568,49 | 571,18 | 566,07 | 568,97 | 0,62% | 410.414,00 |
| 22.02.2024 | 563,79 | 569,51 | 560,12 | 565,47 | 1,77% | 482.205,00 |
| 21.02.2024 | 554,50 | 559,73 | 549,57 | 555,65 | -0,16% | 501.597,00 |
| 20.02.2024 | 559,38 | 560,26 | 551,18 | 556,56 | -2,14% | 903.972,00 |
| 16.02.2024 | 573,25 | 578,38 | 568,07 | 568,75 | -1,21% | 327.827,00 |
| 15.02.2024 | 573,64 | 578,01 | 571,32 | 575,72 | 0,51% | 386.362,00 |
| 14.02.2024 | 580,66 | 580,66 | 568,60 | 572,80 | -0,49% | 443.402,00 |
| 13.02.2024 | 580,00 | 582,28 | 570,80 | 575,61 | -2,47% | 403.414,00 |
| 12.02.2024 | 592,93 | 596,80 | 589,42 | 590,19 | -0,38% | 485.115,00 |
| 09.02.2024 | 585,39 | 594,24 | 584,50 | 592,42 | 1,18% | 336.222,00 |
| 08.02.2024 | 586,43 | 588,48 | 581,25 | 585,50 | -0,87% | 515.317,00 |
| 07.02.2024 | 585,08 | 591,49 | 578,35 | 590,63 | 1,48% | 475.354,00 |
| 06.02.2024 | 586,93 | 586,93 | 579,34 | 582,00 | -0,24% | 469.078,00 |
| 05.02.2024 | 590,85 | 592,39 | 582,43 | 583,39 | -1,63% | 715.406,00 |
| 02.02.2024 | 603,36 | 604,58 | 590,67 | 593,06 | -1,86% | 576.880,00 |
| 01.02.2024 | 598,94 | 604,30 | 584,41 | 604,30 | 0,95% | 785.890,00 |
| 31.01.2024 | 600,00 | 612,53 | 596,63 | 598,62 | -0,60% | 817.808,00 |
| 30.01.2024 | 580,14 | 617,39 | 580,14 | 602,24 | 9,31% | 1.307.323,00 |
| 29.01.2024 | 542,38 | 551,48 | 542,38 | 550,95 | 0,30% | 683.667,00 |
| 26.01.2024 | 557,09 | 559,33 | 544,36 | 549,29 | -0,99% | 561.560,00 |
| 25.01.2024 | 558,68 | 559,59 | 549,35 | 554,77 | -0,66% | 508.875,00 |
| 24.01.2024 | 567,79 | 567,79 | 558,09 | 558,46 | -0,95% | 291.488,00 |
| 23.01.2024 | 566,63 | 571,19 | 562,88 | 563,80 | -0,43% | 362.012,00 |
| 22.01.2024 | 556,83 | 569,60 | 556,17 | 566,22 | 2,22% | 455.976,00 |
| 19.01.2024 | 551,40 | 556,28 | 545,04 | 553,93 | 1,37% | 380.013,00 |
| 18.01.2024 | 551,35 | 554,27 | 539,36 | 546,46 | 1,54% | 615.087,00 |
| 17.01.2024 | 532,00 | 539,30 | 525,46 | 538,16 | -0,79% | 538.851,00 |
| 16.01.2024 | 541,07 | 543,52 | 536,08 | 542,47 | -0,55% | 604.416,00 |
| 12.01.2024 | 555,30 | 556,00 | 542,31 | 545,46 | -0,88% | 308.625,00 |
| 11.01.2024 | 549,78 | 554,78 | 546,10 | 550,28 | 0,66% | 867.590,00 |
| 10.01.2024 | 541,63 | 546,83 | 538,00 | 546,66 | 1,28% | 243.420,00 |
| 09.01.2024 | 537,83 | 546,70 | 537,82 | 539,75 | -0,63% | 358.182,00 |
| 08.01.2024 | 541,92 | 543,26 | 536,07 | 543,15 | 0,95% | 347.417,00 |
| 05.01.2024 | 556,20 | 560,21 | 536,35 | 538,05 | -3,87% | 447.086,00 |
| 04.01.2024 | 547,34 | 562,32 | 547,34 | 559,72 | 1,79% | 368.603,00 |
| 03.01.2024 | 552,91 | 552,91 | 544,84 | 549,87 | -1,07% | 418.577,00 |
| 02.01.2024 | 560,04 | 561,52 | 551,09 | 555,80 | -1,74% | 364.725,00 |
| 29.12.2023 | 569,44 | 573,32 | 563,86 | 565,65 | -0,87% | 271.491,00 |
| 28.12.2023 | 566,93 | 573,18 | 566,91 | 570,60 | 0,88% | 245.258,00 |
| 27.12.2023 | 561,57 | 566,93 | 561,57 | 565,62 | 0,78% | 195.003,00 |
| 26.12.2023 | 562,28 | 563,35 | 558,44 | 561,27 | -0,18% | 145.501,00 |
| 22.12.2023 | 554,75 | 562,70 | 554,75 | 562,28 | 1,67% | 384.863,00 |
| 21.12.2023 | 544,43 | 553,43 | 541,32 | 553,02 | 2,38% | 317.182,00 |
| 20.12.2023 | 541,72 | 555,78 | 540,14 | 540,18 | -0,43% | 337.479,00 |
| 19.12.2023 | 535,00 | 544,24 | 534,80 | 542,53 | 1,81% | 350.957,00 |
| 18.12.2023 | 531,82 | 536,42 | 525,26 | 532,86 | 0,24% | 564.225,00 |
| 15.12.2023 | 541,51 | 541,51 | 528,49 | 531,58 | -1,94% | 643.764,00 |
| 14.12.2023 | 551,25 | 559,86 | 538,55 | 542,11 | -0,78% | 510.472,00 |
| 13.12.2023 | 534,71 | 546,97 | 529,10 | 546,37 | 3,87% | 696.239,00 |
| 12.12.2023 | 518,96 | 526,25 | 513,04 | 526,02 | 1,82% | 319.397,00 |
| 11.12.2023 | 507,71 | 518,43 | 507,71 | 516,61 | 1,96% | 324.408,00 |
| 08.12.2023 | 507,04 | 509,07 | 500,01 | 506,68 | -0,35% | 348.289,00 |
| 07.12.2023 | 516,99 | 518,46 | 507,38 | 508,44 | -1,29% | 343.438,00 |
| 06.12.2023 | 526,92 | 527,98 | 515,00 | 515,11 | -1,59% | 359.446,00 |
| 05.12.2023 | 523,11 | 524,57 | 517,10 | 523,43 | -0,39% | 195.744,00 |
| 04.12.2023 | 524,75 | 532,50 | 522,02 | 525,49 | -0,42% | 259.149,00 |
| 01.12.2023 | 519,13 | 528,29 | 516,49 | 527,70 | 1,32% | 402.396,00 |