397,750€
1,91%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 395,30 | 395,30 | 395,30 | 395,30 | 1,28% | - |
02.05.2024 | 390,30 | 390,30 | 390,30 | 390,30 | -0,79% | - |
30.04.2024 | 393,40 | 393,40 | 393,40 | 393,40 | -0,91% | - |
29.04.2024 | 392,90 | 397,00 | 392,90 | 397,00 | 1,95% | 8,00 |
26.04.2024 | 389,40 | 389,40 | 389,40 | 389,40 | -0,76% | - |
25.04.2024 | 392,40 | 392,40 | 392,40 | 392,40 | 0,23% | - |
24.04.2024 | 391,50 | 391,50 | 391,50 | 391,50 | -3,76% | - |
23.04.2024 | 410,20 | 410,20 | 406,80 | 406,80 | -0,10% | 13,00 |
22.04.2024 | 407,20 | 407,20 | 407,20 | 407,20 | 1,98% | - |
19.04.2024 | 399,30 | 399,30 | 399,30 | 399,30 | -0,72% | - |
18.04.2024 | 401,20 | 402,20 | 401,20 | 402,20 | 0,40% | 3,00 |
17.04.2024 | 400,60 | 400,60 | 400,60 | 400,60 | -0,05% | - |
16.04.2024 | 397,10 | 400,80 | 397,10 | 400,80 | 0,25% | 18,00 |
15.04.2024 | 399,80 | 399,80 | 399,80 | 399,80 | 0,53% | - |
12.04.2024 | 397,70 | 397,70 | 397,70 | 397,70 | 0,15% | - |
11.04.2024 | 397,10 | 397,10 | 397,10 | 397,10 | -1,59% | 22,00 |
10.04.2024 | 403,50 | 403,50 | 403,50 | 403,50 | 0,02% | - |
09.04.2024 | 403,40 | 403,40 | 403,40 | 403,40 | 1,36% | - |
08.04.2024 | 398,00 | 398,00 | 398,00 | 398,00 | -0,25% | - |
05.04.2024 | 399,00 | 399,00 | 399,00 | 399,00 | -0,40% | - |
04.04.2024 | 400,60 | 400,60 | 400,60 | 400,60 | -1,16% | - |
03.04.2024 | 405,30 | 405,30 | 405,30 | 405,30 | -1,51% | - |
02.04.2024 | 411,50 | 411,50 | 411,50 | 411,50 | -0,17% | - |
28.03.2024 | 412,20 | 412,20 | 412,20 | 412,20 | 0,19% | - |
27.03.2024 | 410,00 | 411,40 | 410,00 | 411,40 | 0,54% | 12,00 |
26.03.2024 | 409,20 | 409,20 | 409,20 | 409,20 | -0,78% | - |
25.03.2024 | 412,40 | 412,40 | 412,40 | 412,40 | 0,05% | - |
22.03.2024 | 412,20 | 412,20 | 412,20 | 412,20 | -7,66% | - |
21.03.2024 | 446,40 | 446,40 | 446,40 | 446,40 | 0,86% | - |
20.03.2024 | 442,60 | 442,60 | 442,60 | 442,60 | 0,82% | - |
19.03.2024 | 439,00 | 439,00 | 439,00 | 439,00 | 0,41% | - |
18.03.2024 | 437,20 | 437,20 | 437,20 | 437,20 | -0,32% | - |
15.03.2024 | 438,60 | 438,60 | 438,60 | 438,60 | -0,27% | - |
14.03.2024 | 439,80 | 439,80 | 439,80 | 439,80 | 0,27% | - |
13.03.2024 | 438,60 | 438,60 | 438,60 | 438,60 | 0,69% | - |
12.03.2024 | 435,60 | 435,60 | 435,60 | 435,60 | 0,00% | - |
11.03.2024 | 424,60 | 435,60 | 424,60 | 435,60 | 2,74% | 2,00 |
08.03.2024 | 424,00 | 424,00 | 424,00 | 424,00 | 0,24% | - |
07.03.2024 | 423,00 | 423,00 | 423,00 | 423,00 | -0,61% | - |
06.03.2024 | 425,60 | 425,60 | 425,60 | 425,60 | -0,56% | - |
05.03.2024 | 425,80 | 428,00 | 425,80 | 428,00 | 1,09% | 4,00 |
04.03.2024 | 423,40 | 423,40 | 423,40 | 423,40 | -0,52% | - |
01.03.2024 | 425,60 | 425,60 | 425,60 | 425,60 | -0,37% | - |
29.02.2024 | 427,20 | 427,20 | 427,20 | 427,20 | 1,18% | - |
28.02.2024 | 422,20 | 422,20 | 422,20 | 422,20 | 0,52% | - |
27.02.2024 | 420,00 | 420,00 | 420,00 | 420,00 | -1,27% | - |
26.02.2024 | 425,40 | 425,40 | 425,40 | 425,40 | 0,85% | - |
23.02.2024 | 421,80 | 421,80 | 421,80 | 421,80 | 0,86% | - |
22.02.2024 | 418,20 | 418,20 | 418,20 | 418,20 | -0,67% | - |
21.02.2024 | 419,80 | 421,00 | 419,80 | 421,00 | -1,08% | 34,00 |
20.02.2024 | 425,80 | 425,80 | 425,60 | 425,60 | 0,47% | 5,00 |
19.02.2024 | 423,60 | 423,60 | 423,60 | 423,60 | -1,07% | - |
16.02.2024 | 428,20 | 428,20 | 428,20 | 428,20 | -0,23% | - |
15.02.2024 | 429,20 | 429,20 | 429,20 | 429,20 | 0,00% | - |
14.02.2024 | 429,20 | 429,20 | 429,20 | 429,20 | -1,15% | - |
13.02.2024 | 434,20 | 434,20 | 434,20 | 434,20 | -1,14% | - |
12.02.2024 | 439,20 | 439,20 | 439,20 | 439,20 | 0,05% | - |
09.02.2024 | 433,20 | 439,00 | 433,20 | 439,00 | -1,44% | 25,00 |
08.02.2024 | 445,40 | 445,40 | 445,40 | 445,40 | 1,04% | - |
07.02.2024 | 440,80 | 440,80 | 440,80 | 440,80 | -0,94% | - |
06.02.2024 | 441,00 | 445,00 | 441,00 | 445,00 | -0,71% | 17,00 |
05.02.2024 | 448,20 | 448,20 | 448,20 | 448,20 | 1,22% | - |
02.02.2024 | 442,80 | 442,80 | 442,80 | 442,80 | 1,10% | - |
01.02.2024 | 438,00 | 438,00 | 438,00 | 438,00 | -0,50% | - |
31.01.2024 | 440,20 | 440,20 | 440,20 | 440,20 | 1,57% | - |
30.01.2024 | 433,40 | 433,40 | 433,40 | 433,40 | 0,51% | - |
29.01.2024 | 431,20 | 431,20 | 431,20 | 431,20 | 0,05% | - |
26.01.2024 | 431,00 | 431,00 | 431,00 | 431,00 | 0,05% | - |
25.01.2024 | 430,80 | 430,80 | 430,80 | 430,80 | -0,87% | - |
24.01.2024 | 431,20 | 434,60 | 431,20 | 434,60 | 1,12% | 10,00 |
23.01.2024 | 425,80 | 429,80 | 425,80 | 429,80 | 1,66% | 17,00 |
22.01.2024 | 422,80 | 422,80 | 422,80 | 422,80 | -0,84% | - |
19.01.2024 | 421,20 | 426,40 | 421,20 | 426,40 | 0,57% | 4,00 |
18.01.2024 | 420,20 | 424,00 | 420,20 | 424,00 | 0,62% | 11,00 |
17.01.2024 | 421,40 | 421,40 | 421,40 | 421,40 | -0,89% | - |
16.01.2024 | 425,20 | 425,20 | 425,20 | 425,20 | -0,61% | - |
15.01.2024 | 423,40 | 428,00 | 423,40 | 427,80 | 1,71% | 17,00 |
12.01.2024 | 420,60 | 420,60 | 420,60 | 420,60 | 0,33% | - |
11.01.2024 | 419,20 | 419,20 | 419,20 | 419,20 | 1,60% | - |
10.01.2024 | 412,60 | 412,60 | 412,60 | 412,60 | -0,82% | - |
09.01.2024 | 416,00 | 416,00 | 416,00 | 416,00 | 0,53% | - |
08.01.2024 | 413,80 | 413,80 | 413,80 | 413,80 | -0,58% | - |
05.01.2024 | 416,20 | 416,20 | 416,20 | 416,20 | 0,53% | - |
04.01.2024 | 414,00 | 414,00 | 414,00 | 414,00 | -1,24% | - |
03.01.2024 | 419,20 | 419,20 | 419,20 | 419,20 | -3,41% | - |
02.01.2024 | 433,80 | 437,20 | 433,80 | 434,00 | 0,84% | 20,00 |
29.12.2023 | 428,00 | 430,40 | 428,00 | 430,40 | 1,56% | - |
28.12.2023 | 423,80 | 423,80 | 423,80 | 423,80 | -0,98% | - |
27.12.2023 | 428,00 | 428,00 | 428,00 | 428,00 | 0,99% | - |
22.12.2023 | 423,80 | 423,80 | 423,80 | 423,80 | 0,90% | - |
21.12.2023 | 411,60 | 420,00 | 411,60 | 420,00 | 3,24% | 15,00 |
20.12.2023 | 406,80 | 406,80 | 406,80 | 406,80 | -2,40% | - |
19.12.2023 | 416,80 | 416,80 | 416,80 | 416,80 | -0,14% | - |
18.12.2023 | 417,40 | 417,40 | 417,40 | 417,40 | 1,36% | - |
15.12.2023 | 411,80 | 411,80 | 411,80 | 411,80 | -1,77% | - |
14.12.2023 | 419,20 | 419,20 | 419,20 | 419,20 | 0,43% | - |
13.12.2023 | 417,40 | 417,40 | 417,40 | 417,40 | 0,68% | - |
12.12.2023 | 414,60 | 414,60 | 414,60 | 414,60 | 0,97% | - |
11.12.2023 | 410,60 | 410,60 | 410,60 | 410,60 | 1,18% | - |
08.12.2023 | 405,80 | 405,80 | 405,80 | 405,80 | -0,93% | - |