435,500€
0,11%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 435,00 | 435,50 | 434,65 | 435,50 | 0,11% | - |
| 03.05.2024 | 437,30 | 440,80 | 433,00 | 435,00 | -0,11% | 1.042,00 |
| 02.05.2024 | 441,40 | 445,00 | 430,00 | 435,50 | -0,23% | 655,00 |
| 30.04.2024 | 446,40 | 452,00 | 435,10 | 436,50 | -1,80% | 931,00 |
| 29.04.2024 | 445,10 | 453,90 | 441,70 | 444,50 | -0,74% | 2.687,00 |
| 26.04.2024 | 435,10 | 447,80 | 433,10 | 447,80 | 2,87% | 1.535,00 |
| 25.04.2024 | 435,60 | 442,40 | 429,00 | 435,30 | 0,07% | 18.446,00 |
| 24.04.2024 | 427,60 | 441,00 | 420,10 | 435,00 | 4,19% | 5.269,00 |
| 23.04.2024 | 486,50 | 488,60 | 411,80 | 417,50 | -13,97% | 3.731,00 |
| 22.04.2024 | 479,10 | 488,20 | 479,10 | 485,30 | 2,06% | 267,00 |
| 19.04.2024 | 470,30 | 477,10 | 470,30 | 475,50 | 0,53% | 257,00 |
| 18.04.2024 | 478,70 | 483,30 | 469,40 | 473,00 | -1,87% | 374,00 |
| 17.04.2024 | 480,00 | 486,60 | 480,00 | 482,00 | 0,15% | 348,00 |
| 16.04.2024 | 480,80 | 486,00 | 478,60 | 481,30 | -0,60% | 487,00 |
| 15.04.2024 | 497,90 | 502,60 | 480,40 | 484,20 | -1,77% | 921,00 |
| 12.04.2024 | 497,70 | 503,20 | 490,10 | 492,90 | -1,89% | 469,00 |
| 11.04.2024 | 495,00 | 502,40 | 492,50 | 502,40 | 1,35% | 316,00 |
| 10.04.2024 | 513,00 | 513,80 | 495,70 | 495,70 | -2,50% | 164,00 |
| 09.04.2024 | 507,20 | 510,20 | 503,80 | 508,40 | 0,63% | 480,00 |
| 08.04.2024 | 502,00 | 506,20 | 498,90 | 505,20 | 1,04% | 599,00 |
| 05.04.2024 | 495,30 | 502,20 | 491,20 | 500,00 | 1,50% | 363,00 |
| 04.04.2024 | 500,40 | 504,60 | 491,50 | 492,60 | -1,10% | 653,00 |
| 03.04.2024 | 504,00 | 505,40 | 498,10 | 498,10 | -0,97% | 420,00 |
| 02.04.2024 | 520,00 | 520,20 | 500,20 | 503,00 | -2,78% | 743,00 |
| 28.03.2024 | 515,80 | 521,40 | 510,00 | 517,40 | 0,78% | 607,00 |
| 27.03.2024 | 509,00 | 514,40 | 508,80 | 513,40 | 0,63% | 413,00 |
| 26.03.2024 | 508,80 | 513,80 | 506,80 | 510,20 | -0,04% | 217,00 |
| 25.03.2024 | 509,80 | 513,00 | 506,40 | 510,40 | 0,16% | 287,00 |
| 22.03.2024 | 521,60 | 524,80 | 509,60 | 509,60 | -2,15% | 459,00 |
| 21.03.2024 | 514,20 | 523,40 | 510,20 | 520,80 | 1,44% | 455,00 |
| 20.03.2024 | 521,40 | 523,00 | 512,00 | 513,40 | -1,53% | 301,00 |
| 19.03.2024 | 505,20 | 521,40 | 505,20 | 521,40 | 3,33% | 184,00 |
| 18.03.2024 | 501,20 | 511,20 | 495,00 | 504,60 | 0,84% | 890,00 |
| 15.03.2024 | 505,40 | 510,80 | 500,20 | 500,40 | -0,32% | 398,00 |
| 14.03.2024 | 509,40 | 513,00 | 502,00 | 502,00 | -1,80% | 212,00 |
| 13.03.2024 | 518,20 | 519,40 | 508,40 | 511,20 | -1,69% | 253,00 |
| 12.03.2024 | 518,40 | 530,20 | 514,20 | 520,00 | 0,31% | 250,00 |
| 11.03.2024 | 505,40 | 518,40 | 503,20 | 518,40 | 2,78% | 168,00 |
| 08.03.2024 | 501,20 | 507,80 | 500,20 | 504,40 | 0,36% | 486,00 |
| 07.03.2024 | 504,60 | 511,40 | 501,00 | 502,60 | -0,32% | 494,00 |
| 06.03.2024 | 508,60 | 510,00 | 503,00 | 504,20 | -0,24% | 209,00 |
| 05.03.2024 | 515,20 | 516,40 | 505,40 | 505,40 | -1,83% | 283,00 |
| 04.03.2024 | 515,00 | 521,60 | 514,80 | 514,80 | -1,11% | 465,00 |
| 01.03.2024 | 520,00 | 522,60 | 515,40 | 520,60 | 0,15% | 291,00 |
| 29.02.2024 | 522,00 | 526,00 | 519,80 | 519,80 | -0,69% | 60,00 |
| 28.02.2024 | 513,00 | 523,40 | 512,40 | 523,40 | 1,87% | 225,00 |
| 27.02.2024 | 521,40 | 521,80 | 513,80 | 513,80 | -2,62% | 562,00 |
| 26.02.2024 | 530,00 | 535,00 | 522,20 | 527,60 | 0,11% | 614,00 |
| 23.02.2024 | 524,80 | 527,20 | 521,80 | 527,00 | 0,84% | 565,00 |
| 22.02.2024 | 512,20 | 526,00 | 512,20 | 522,60 | 2,47% | 1.464,00 |
| 21.02.2024 | 516,40 | 516,40 | 509,00 | 510,00 | -1,35% | 246,00 |
| 20.02.2024 | 525,20 | 525,20 | 510,40 | 517,00 | -2,38% | 1.109,00 |
| 19.02.2024 | 529,80 | 529,80 | 525,20 | 529,60 | -0,04% | 407,00 |
| 16.02.2024 | 532,40 | 537,00 | 528,20 | 529,80 | -0,97% | 237,00 |
| 15.02.2024 | 531,00 | 536,20 | 529,40 | 535,00 | 0,75% | 781,00 |
| 14.02.2024 | 537,60 | 544,20 | 530,80 | 531,00 | -0,86% | 441,00 |
| 13.02.2024 | 548,00 | 549,40 | 533,80 | 535,60 | -2,44% | 337,00 |
| 12.02.2024 | 546,60 | 554,00 | 545,40 | 549,00 | -0,18% | 453,00 |
| 09.02.2024 | 541,20 | 550,40 | 540,20 | 550,00 | 0,66% | 453,00 |
| 08.02.2024 | 549,80 | 549,80 | 542,00 | 546,40 | -0,51% | 239,00 |
| 07.02.2024 | 542,60 | 549,60 | 538,80 | 549,20 | 1,70% | 189,00 |
| 06.02.2024 | 540,40 | 547,60 | 538,40 | 540,00 | -1,24% | 359,00 |
| 05.02.2024 | 548,80 | 554,80 | 542,20 | 546,80 | -0,40% | 715,00 |
| 02.02.2024 | 557,00 | 561,00 | 548,40 | 549,00 | -1,08% | 191,00 |
| 01.02.2024 | 556,60 | 560,00 | 540,20 | 555,00 | -0,72% | 844,00 |
| 31.01.2024 | 558,00 | 565,20 | 546,40 | 559,00 | 0,18% | 1.011,00 |
| 30.01.2024 | 507,20 | 569,40 | 507,20 | 558,00 | 9,80% | 1.893,00 |
| 29.01.2024 | 504,20 | 509,80 | 503,60 | 508,20 | 1,11% | 809,00 |
| 26.01.2024 | 509,00 | 512,40 | 502,20 | 502,60 | -1,45% | 76,00 |
| 25.01.2024 | 514,20 | 517,40 | 506,40 | 510,00 | -0,66% | 525,00 |
| 24.01.2024 | 519,00 | 523,00 | 513,40 | 513,40 | -1,38% | 474,00 |
| 23.01.2024 | 517,00 | 526,60 | 516,80 | 520,60 | -0,04% | 722,00 |
| 22.01.2024 | 510,20 | 521,40 | 504,20 | 520,80 | 2,60% | 431,00 |
| 19.01.2024 | 501,00 | 510,40 | 500,60 | 507,60 | 1,32% | 316,00 |
| 18.01.2024 | 491,60 | 506,60 | 491,60 | 501,00 | 1,27% | 1.706,00 |
| 17.01.2024 | 495,40 | 499,00 | 487,30 | 494,70 | -0,60% | 189,00 |
| 16.01.2024 | 495,10 | 498,30 | 494,00 | 497,70 | 0,55% | 1.198,00 |
| 15.01.2024 | 499,50 | 499,50 | 494,40 | 495,00 | -0,30% | 385,00 |
| 12.01.2024 | 500,20 | 504,20 | 496,50 | 496,50 | -1,49% | 469,00 |
| 11.01.2024 | 500,40 | 505,40 | 496,30 | 504,00 | 1,18% | 409,00 |
| 10.01.2024 | 495,20 | 499,80 | 491,30 | 498,10 | 0,44% | 253,00 |
| 09.01.2024 | 497,50 | 500,20 | 492,50 | 495,90 | 0,16% | 404,00 |
| 08.01.2024 | 491,40 | 495,90 | 488,10 | 495,10 | 0,53% | 462,00 |
| 05.01.2024 | 509,00 | 513,40 | 492,00 | 492,50 | -3,66% | 1.494,00 |
| 04.01.2024 | 500,60 | 511,80 | 500,20 | 511,20 | 1,75% | 523,00 |
| 03.01.2024 | 503,80 | 510,00 | 499,70 | 502,40 | -0,44% | 537,00 |
| 02.01.2024 | 514,80 | 515,80 | 503,80 | 504,60 | -1,83% | 705,00 |
| 29.12.2023 | 513,80 | 517,80 | 508,20 | 514,00 | -0,31% | 670,00 |
| 28.12.2023 | 510,60 | 518,20 | 508,00 | 515,60 | 1,18% | 1.291,00 |
| 27.12.2023 | 510,60 | 511,40 | 507,20 | 509,60 | 0,35% | 654,00 |
| 22.12.2023 | 500,00 | 510,00 | 499,10 | 507,80 | 1,16% | 557,00 |
| 21.12.2023 | 499,50 | 502,00 | 491,90 | 502,00 | 1,17% | 438,00 |
| 20.12.2023 | 497,10 | 505,20 | 492,40 | 496,20 | 0,32% | 869,00 |
| 19.12.2023 | 487,20 | 495,60 | 484,30 | 494,60 | 1,52% | 246,00 |
| 18.12.2023 | 486,20 | 490,90 | 481,20 | 487,20 | 0,23% | 353,00 |
| 15.12.2023 | 495,60 | 500,00 | 485,60 | 486,10 | -2,13% | 616,00 |
| 14.12.2023 | 500,80 | 507,80 | 491,30 | 496,70 | -0,40% | 848,00 |
| 13.12.2023 | 486,20 | 502,80 | 486,20 | 498,70 | 2,28% | 1.282,00 |
| 12.12.2023 | 477,50 | 487,60 | 476,00 | 487,60 | 1,31% | 271,00 |
| 11.12.2023 | 469,50 | 481,30 | 467,70 | 481,30 | 2,43% | 460,00 |