Echtzeit-Aktienkurs IHS Markit Ltd.
Bid:
Ask:
Aktienkurse zur IHS Markit Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2022 | 106,99 | 109,16 | 105,24 | 108,61 | 0,74% | 29.945.829,00 |
| 24.02.2022 | 103,33 | 108,41 | 102,91 | 107,81 | 2,17% | 3.448.048,00 |
| 23.02.2022 | 107,99 | 108,54 | 105,42 | 105,52 | -1,86% | 3.634.082,00 |
| 22.02.2022 | 106,77 | 108,64 | 106,48 | 107,52 | 0,38% | 4.095.759,00 |
| 18.02.2022 | 108,10 | 108,10 | 106,45 | 107,11 | -0,72% | 2.040.695,00 |
| 17.02.2022 | 108,99 | 109,74 | 107,71 | 107,89 | -1,34% | 2.640.063,00 |
| 16.02.2022 | 108,76 | 110,14 | 107,75 | 109,35 | 0,28% | 4.139.681,00 |
| 15.02.2022 | 109,25 | 109,99 | 108,31 | 109,04 | 1,15% | 2.066.866,00 |
| 14.02.2022 | 109,42 | 109,90 | 106,26 | 107,80 | -1,78% | 4.058.092,00 |
| 11.02.2022 | 112,17 | 112,44 | 109,35 | 109,75 | -2,20% | 2.669.657,00 |
| 10.02.2022 | 112,85 | 115,00 | 111,48 | 112,22 | -2,60% | 2.398.951,00 |
| 09.02.2022 | 113,99 | 115,92 | 113,73 | 115,22 | 2,02% | 2.270.427,00 |
| 08.02.2022 | 113,95 | 114,31 | 110,78 | 112,94 | -1,20% | 2.131.355,00 |
| 07.02.2022 | 116,97 | 117,31 | 113,87 | 114,31 | -2,10% | 2.095.762,00 |
| 04.02.2022 | 115,49 | 118,38 | 115,08 | 116,76 | 0,40% | 1.590.893,00 |
| 03.02.2022 | 117,36 | 118,27 | 116,20 | 116,29 | -2,27% | 3.218.018,00 |
| 02.02.2022 | 117,58 | 119,11 | 117,26 | 118,99 | 1,29% | 5.963.836,00 |
| 01.02.2022 | 117,69 | 117,97 | 115,38 | 117,47 | 0,58% | 4.085.307,00 |
| 31.01.2022 | 114,01 | 117,04 | 114,01 | 116,79 | 1,99% | 2.587.072,00 |
| 28.01.2022 | 111,45 | 114,65 | 110,14 | 114,51 | 2,83% | 1.861.069,00 |
| 27.01.2022 | 113,21 | 115,58 | 110,74 | 111,36 | -0,73% | 1.907.982,00 |
| 26.01.2022 | 114,05 | 115,04 | 111,27 | 112,18 | -0,65% | 2.363.585,00 |
| 25.01.2022 | 115,70 | 116,13 | 112,73 | 112,91 | -4,19% | 3.720.733,00 |
| 24.01.2022 | 115,96 | 118,11 | 112,97 | 117,85 | 0,17% | 3.048.298,00 |
| 21.01.2022 | 118,86 | 119,87 | 116,81 | 117,65 | -0,25% | 3.546.781,00 |
| 20.01.2022 | 119,78 | 121,50 | 117,51 | 117,95 | -1,02% | 2.071.707,00 |
| 19.01.2022 | 120,45 | 122,47 | 119,02 | 119,17 | -0,28% | 2.023.067,00 |
| 18.01.2022 | 119,93 | 120,35 | 118,55 | 119,51 | -1,86% | 1.952.255,00 |
| 14.01.2022 | 121,66 | 122,08 | 120,44 | 121,77 | -0,90% | 2.930.119,00 |
| 13.01.2022 | 125,92 | 126,73 | 122,34 | 122,87 | -2,54% | 2.064.254,00 |
| 12.01.2022 | 124,84 | 126,88 | 124,74 | 126,07 | 1,51% | 1.814.171,00 |
| 11.01.2022 | 123,01 | 124,36 | 121,64 | 124,20 | 1,18% | 1.776.919,00 |
| 10.01.2022 | 124,26 | 124,32 | 120,83 | 122,75 | -2,58% | 3.686.964,00 |
| 07.01.2022 | 127,24 | 127,47 | 125,69 | 126,00 | -1,06% | 3.284.586,00 |
| 06.01.2022 | 127,58 | 128,21 | 126,03 | 127,35 | -0,75% | 1.836.691,00 |
| 05.01.2022 | 129,90 | 130,55 | 128,31 | 128,31 | -0,98% | 1.462.059,00 |
| 04.01.2022 | 130,14 | 130,66 | 128,71 | 129,58 | -0,25% | 1.393.879,00 |
| 03.01.2022 | 132,74 | 133,14 | 129,03 | 129,91 | -2,26% | 2.032.019,00 |
| 31.12.2021 | 132,23 | 133,31 | 132,02 | 132,92 | 0,45% | 2.072.321,00 |
| 30.12.2021 | 133,87 | 134,15 | 132,19 | 132,33 | -0,83% | 2.219.909,00 |
| 29.12.2021 | 133,79 | 134,47 | 132,92 | 133,44 | 0,10% | 2.028.955,00 |
| 28.12.2021 | 135,36 | 135,61 | 133,16 | 133,31 | -0,94% | 3.155.403,00 |
| 27.12.2021 | 133,85 | 135,19 | 133,18 | 134,57 | 1,26% | 1.650.905,00 |
| 23.12.2021 | 132,98 | 133,98 | 132,83 | 132,90 | 0,11% | 1.449.127,00 |
| 22.12.2021 | 131,62 | 132,83 | 131,57 | 132,75 | 0,61% | 2.974.791,00 |
| 21.12.2021 | 129,85 | 132,21 | 129,79 | 131,94 | 2,23% | 2.159.981,00 |
| 20.12.2021 | 130,00 | 130,00 | 127,33 | 129,06 | -1,65% | 1.098.643,00 |
| 17.12.2021 | 132,60 | 133,45 | 130,53 | 131,22 | -1,92% | 2.094.019,00 |
| 16.12.2021 | 134,65 | 135,82 | 132,38 | 133,79 | -0,45% | 1.258.484,00 |
| 15.12.2021 | 132,09 | 134,49 | 131,72 | 134,40 | 2,00% | 1.195.016,00 |
| 14.12.2021 | 133,22 | 133,98 | 130,41 | 131,76 | -1,78% | 2.388.986,00 |
| 13.12.2021 | 132,96 | 135,01 | 132,96 | 134,15 | 1,02% | 1.486.680,00 |
| 10.12.2021 | 131,65 | 132,86 | 130,63 | 132,80 | 1,23% | 1.164.212,00 |
| 09.12.2021 | 132,37 | 132,49 | 131,08 | 131,18 | -1,06% | 1.495.502,00 |
| 08.12.2021 | 132,00 | 132,91 | 131,30 | 132,59 | 0,51% | 1.655.288,00 |
| 07.12.2021 | 129,98 | 132,09 | 129,93 | 131,92 | 2,92% | 2.700.592,00 |
| 06.12.2021 | 128,90 | 128,90 | 126,76 | 128,18 | 0,34% | 2.124.573,00 |
| 03.12.2021 | 130,00 | 130,71 | 124,79 | 127,74 | -1,21% | 2.262.242,00 |
| 02.12.2021 | 125,64 | 129,82 | 125,64 | 129,30 | 2,81% | 2.116.441,00 |
| 01.12.2021 | 129,16 | 129,98 | 125,69 | 125,77 | -1,60% | 2.667.427,00 |
| 30.11.2021 | 128,98 | 130,85 | 127,41 | 127,82 | -1,78% | 3.127.767,00 |
| 29.11.2021 | 129,19 | 130,91 | 128,30 | 130,13 | 2,21% | 1.553.878,00 |
| 26.11.2021 | 128,58 | 129,77 | 126,84 | 127,32 | -1,90% | 1.080.870,00 |
| 24.11.2021 | 127,50 | 130,26 | 127,19 | 129,78 | 1,21% | 1.438.696,00 |
| 23.11.2021 | 127,42 | 128,65 | 126,41 | 128,23 | 0,12% | 1.913.442,00 |
| 22.11.2021 | 129,30 | 130,12 | 127,97 | 128,08 | -0,83% | 2.843.728,00 |
| 19.11.2021 | 130,85 | 131,17 | 128,48 | 129,15 | -0,68% | 3.182.878,00 |
| 18.11.2021 | 130,54 | 130,94 | 128,94 | 130,03 | -0,16% | 1.808.309,00 |
| 17.11.2021 | 131,69 | 131,69 | 126,47 | 130,24 | -1,15% | 3.169.035,00 |
| 16.11.2021 | 128,11 | 132,35 | 128,11 | 131,75 | 2,51% | 4.671.785,00 |
| 15.11.2021 | 125,93 | 129,97 | 125,84 | 128,52 | 2,37% | 4.499.081,00 |
| 12.11.2021 | 123,43 | 126,79 | 122,71 | 125,55 | 1,64% | 3.899.151,00 |
| 11.11.2021 | 124,61 | 125,19 | 123,47 | 123,52 | -0,76% | 2.105.673,00 |
| 10.11.2021 | 125,98 | 126,39 | 123,61 | 124,46 | -1,64% | 2.114.275,00 |
| 09.11.2021 | 125,81 | 127,19 | 125,77 | 126,53 | 0,08% | 2.011.506,00 |
| 08.11.2021 | 127,29 | 127,88 | 125,60 | 126,43 | -0,18% | 2.462.869,00 |
| 05.11.2021 | 128,10 | 128,99 | 125,91 | 126,66 | -0,35% | 2.303.062,00 |
| 04.11.2021 | 125,96 | 127,79 | 125,73 | 127,11 | 1,22% | 3.720.490,00 |
| 03.11.2021 | 126,80 | 127,26 | 124,49 | 125,58 | -1,01% | 1.611.104,00 |
| 02.11.2021 | 127,22 | 129,16 | 126,56 | 126,86 | -0,15% | 2.186.416,00 |
| 01.11.2021 | 130,90 | 131,40 | 125,72 | 127,05 | -2,81% | 3.035.593,00 |
| 29.10.2021 | 128,91 | 130,81 | 128,29 | 130,72 | 1,15% | 3.326.157,00 |
| 28.10.2021 | 128,06 | 131,11 | 128,05 | 129,24 | 1,10% | 2.012.610,00 |
| 27.10.2021 | 127,73 | 130,03 | 127,66 | 127,84 | -0,32% | 1.701.214,00 |
| 26.10.2021 | 124,65 | 130,07 | 124,52 | 128,25 | 3,49% | 4.225.067,00 |
| 25.10.2021 | 125,04 | 125,23 | 123,32 | 123,93 | -0,89% | 2.184.148,00 |
| 22.10.2021 | 124,33 | 125,40 | 123,92 | 125,04 | 0,57% | 2.231.980,00 |
| 21.10.2021 | 122,45 | 124,38 | 121,89 | 124,33 | 1,17% | 855.365,00 |
| 20.10.2021 | 125,84 | 126,03 | 121,70 | 122,89 | -2,36% | 1.062.094,00 |
| 19.10.2021 | 124,75 | 126,30 | 124,53 | 125,86 | 1,35% | 2.332.761,00 |
| 18.10.2021 | 122,30 | 124,29 | 122,29 | 124,18 | 1,04% | 1.588.685,00 |
| 15.10.2021 | 122,78 | 123,73 | 122,43 | 122,90 | 0,44% | 1.243.855,00 |
| 14.10.2021 | 120,63 | 123,33 | 120,42 | 122,36 | 2,56% | 1.751.775,00 |
| 13.10.2021 | 119,76 | 119,99 | 117,53 | 119,31 | 0,03% | 2.122.265,00 |
| 12.10.2021 | 118,95 | 120,53 | 117,95 | 119,27 | 0,82% | 2.657.571,00 |
| 11.10.2021 | 118,57 | 120,12 | 118,12 | 118,30 | -0,71% | 599.413,00 |
| 08.10.2021 | 119,40 | 119,63 | 117,92 | 119,14 | -0,53% | 2.351.578,00 |
| 07.10.2021 | 119,35 | 120,80 | 119,19 | 119,77 | 1,39% | 1.423.332,00 |
| 06.10.2021 | 115,92 | 118,35 | 115,75 | 118,13 | 0,68% | 2.262.539,00 |
| 05.10.2021 | 114,92 | 118,45 | 114,89 | 117,33 | 2,47% | 1.658.951,00 |