Echtzeit-Aktienkurs IHS Markit Ltd.
Bid:
Ask:
Aktienkurse zur IHS Markit Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 89,94 | 91,06 | 89,53 | 90,12 | -0,33% | - |
25.02.2021 | 90,44 | 90,47 | 90,37 | 90,42 | -0,81% | - |
24.02.2021 | 88,99 | 91,25 | 88,72 | 91,16 | 1,94% | - |
23.02.2021 | 89,65 | 89,99 | 0,00 | 89,42 | -2,21% | - |
22.02.2021 | 91,75 | 92,09 | 91,13 | 91,44 | -1,92% | - |
19.02.2021 | 93,61 | 94,06 | 93,16 | 93,23 | 0,31% | - |
18.02.2021 | 92,74 | 93,15 | 92,67 | 92,94 | -0,12% | - |
17.02.2021 | 92,63 | 93,45 | 92,47 | 93,05 | 0,00% | - |
16.02.2021 | 93,51 | 93,70 | 92,59 | 93,05 | -0,61% | - |
12.02.2021 | 93,04 | 93,79 | 92,95 | 93,62 | 0,47% | - |
11.02.2021 | 92,02 | 93,41 | 91,97 | 93,19 | 1,88% | - |
10.02.2021 | 92,13 | 92,46 | 90,87 | 91,47 | 0,19% | - |
09.02.2021 | 92,27 | 92,85 | 91,18 | 91,29 | 2,03% | - |
08.02.2021 | 89,27 | 89,51 | 88,87 | 89,48 | 0,20% | - |
05.02.2021 | 89,85 | 89,92 | 89,10 | 89,30 | -0,87% | - |
04.02.2021 | 90,13 | 90,13 | 90,07 | 90,08 | 1,13% | - |
03.02.2021 | 89,88 | 90,03 | 88,98 | 89,08 | -1,85% | - |
02.02.2021 | 90,50 | 91,30 | 90,24 | 90,76 | 2,49% | - |
01.02.2021 | 88,45 | 88,94 | 87,59 | 88,55 | 1,07% | - |
29.01.2021 | 87,10 | 87,96 | 85,90 | 87,62 | -0,21% | - |
28.01.2021 | 88,21 | 89,41 | 87,77 | 87,80 | 3,03% | - |
27.01.2021 | 86,78 | 86,83 | 83,94 | 85,21 | -3,60% | - |
26.01.2021 | 88,35 | 88,45 | 88,35 | 88,40 | 0,79% | - |
25.01.2021 | 88,25 | 88,44 | 86,88 | 87,70 | -0,65% | - |
22.01.2021 | 88,98 | 89,45 | 88,11 | 88,28 | -0,51% | - |
21.01.2021 | 88,74 | 88,75 | 88,69 | 88,73 | -1,35% | - |
20.01.2021 | 88,48 | 90,39 | 88,43 | 89,94 | 2,56% | - |
19.01.2021 | 86,04 | 87,93 | 85,52 | 87,70 | 2,63% | - |
15.01.2021 | 83,91 | 85,75 | 83,51 | 85,45 | 1,72% | - |
14.01.2021 | 85,15 | 85,72 | 83,85 | 84,00 | -1,39% | - |
13.01.2021 | 86,07 | 86,43 | 0,00 | 85,19 | -1,93% | - |
12.01.2021 | 86,50 | 87,40 | 86,03 | 86,87 | -0,80% | - |
11.01.2021 | 88,65 | 89,22 | 87,52 | 87,57 | -2,73% | - |
08.01.2021 | 90,01 | 90,34 | 89,08 | 90,02 | -0,80% | - |
07.01.2021 | 91,28 | 91,32 | 89,57 | 90,75 | 0,40% | - |
06.01.2021 | 88,79 | 91,02 | 88,69 | 90,38 | 0,72% | - |
05.01.2021 | 90,53 | 90,81 | 88,79 | 89,73 | -1,10% | - |
04.01.2021 | 90,73 | 90,73 | 90,73 | 90,73 | 1,01% | - |
31.12.2020 | 89,03 | 89,90 | 88,49 | 89,82 | 1,54% | - |
30.12.2020 | 88,26 | 88,71 | 88,02 | 88,46 | 0,59% | - |
29.12.2020 | 88,05 | 88,47 | 87,71 | 87,94 | 1,18% | - |
28.12.2020 | 86,60 | 87,03 | 86,14 | 86,92 | 1,67% | - |
24.12.2020 | 86,09 | 86,57 | 83,47 | 85,49 | -0,25% | - |
23.12.2020 | 87,67 | 87,76 | 85,62 | 85,71 | -1,49% | - |
22.12.2020 | 86,55 | 87,24 | 85,98 | 87,00 | -0,14% | - |
21.12.2020 | 87,13 | 87,13 | 87,13 | 87,13 | -1,16% | - |
18.12.2020 | 87,44 | 88,25 | 86,97 | 88,15 | 0,69% | - |
17.12.2020 | 87,55 | 87,55 | 87,55 | 87,55 | -0,38% | - |
16.12.2020 | 89,05 | 89,11 | 87,69 | 87,88 | -1,25% | - |
15.12.2020 | 89,52 | 89,82 | 88,89 | 88,99 | 1,04% | - |
14.12.2020 | 89,73 | 89,73 | 88,07 | 88,07 | 4,64% | - |
11.12.2020 | 89,37 | 89,39 | 80,25 | 84,16 | -7,89% | - |
10.12.2020 | 89,75 | 91,37 | 81,02 | 91,37 | 2,44% | - |
09.12.2020 | 90,56 | 90,78 | 82,99 | 89,20 | -3,48% | - |
08.12.2020 | 92,60 | 94,41 | 92,04 | 92,41 | 0,11% | - |
07.12.2020 | 92,16 | 98,18 | 89,28 | 92,31 | -1,21% | - |
04.12.2020 | 92,48 | 93,66 | 92,10 | 93,44 | 3,24% | - |
03.12.2020 | 92,38 | 92,57 | 90,39 | 90,51 | -2,59% | - |
02.12.2020 | 93,55 | 93,74 | 92,34 | 92,91 | -0,12% | - |
01.12.2020 | 93,82 | 93,82 | 87,35 | 93,02 | -6,38% | - |
30.11.2020 | 99,95 | 101,43 | 98,95 | 99,36 | 7,33% | - |
27.11.2020 | 92,26 | 92,79 | 92,14 | 92,57 | 0,29% | - |
25.11.2020 | 92,73 | 92,88 | 91,96 | 92,31 | -1,53% | - |
24.11.2020 | 94,62 | 94,82 | 93,47 | 93,74 | 0,09% | - |
23.11.2020 | 93,65 | 93,65 | 93,65 | 93,65 | 1,53% | - |
20.11.2020 | 92,77 | 92,77 | 91,93 | 92,24 | -0,21% | - |
19.11.2020 | 92,47 | 92,47 | 92,43 | 92,43 | 1,19% | - |
18.11.2020 | 91,58 | 92,66 | 91,29 | 91,34 | -1,06% | - |
17.11.2020 | 92,38 | 92,38 | 92,32 | 92,32 | 0,26% | - |
16.11.2020 | 92,37 | 92,82 | 91,74 | 92,09 | 0,55% | - |
13.11.2020 | 90,74 | 91,80 | 90,18 | 91,58 | 1,55% | - |
12.11.2020 | 91,14 | 91,37 | 89,87 | 90,19 | -1,46% | - |
11.11.2020 | 91,93 | 92,04 | 91,25 | 91,53 | 0,26% | - |
10.11.2020 | 90,52 | 91,68 | 90,39 | 91,29 | 0,17% | - |
09.11.2020 | 91,88 | 93,54 | 91,13 | 91,13 | 2,85% | - |
06.11.2020 | 88,08 | 89,38 | 87,82 | 88,61 | 0,48% | - |
05.11.2020 | 87,98 | 88,85 | 87,97 | 88,18 | 2,17% | - |
04.11.2020 | 84,92 | 87,29 | 84,60 | 86,31 | 2,54% | - |
03.11.2020 | 83,85 | 84,99 | 83,85 | 84,17 | 2,76% | - |
02.11.2020 | 0,00 | 83,20 | 0,00 | 81,91 | 1,76% | - |
30.10.2020 | 81,25 | 81,58 | 0,00 | 80,49 | -0,25% | - |
29.10.2020 | 79,24 | 81,44 | 79,19 | 80,69 | 1,17% | - |
28.10.2020 | 80,74 | 80,74 | 79,22 | 79,76 | -1,90% | - |
27.10.2020 | 81,29 | 81,31 | 81,28 | 81,30 | -0,40% | - |
26.10.2020 | 81,98 | 81,98 | 81,04 | 81,63 | -1,66% | - |
23.10.2020 | 82,60 | 83,20 | 82,22 | 83,01 | 0,91% | - |
22.10.2020 | 82,07 | 82,48 | 81,36 | 82,26 | 0,49% | - |
21.10.2020 | 81,86 | 82,29 | 81,53 | 81,86 | 0,53% | - |
20.10.2020 | 81,89 | 82,28 | 81,36 | 81,42 | 0,41% | - |
19.10.2020 | 82,13 | 82,13 | 80,95 | 81,09 | -0,28% | - |
16.10.2020 | 81,18 | 81,80 | 80,94 | 81,32 | 1,50% | - |
15.10.2020 | 79,24 | 80,40 | 78,76 | 80,12 | 0,90% | - |
14.10.2020 | 80,49 | 80,78 | 79,40 | 79,40 | -0,64% | - |
13.10.2020 | 80,22 | 80,33 | 79,58 | 79,91 | 0,26% | - |
12.10.2020 | 79,44 | 80,17 | 79,35 | 79,70 | 1,32% | - |
09.10.2020 | 78,67 | 79,48 | 78,59 | 78,67 | 0,65% | - |
08.10.2020 | 79,37 | 79,37 | 78,12 | 78,16 | 0,31% | - |
07.10.2020 | 77,93 | 77,95 | 77,91 | 77,92 | 0,57% | - |
06.10.2020 | 77,48 | 77,48 | 77,48 | 77,48 | -1,39% | - |
05.10.2020 | 78,98 | 79,36 | 78,50 | 78,57 | 0,04% | - |