403,650€
0,36%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 401,65 | 403,15 | 401,25 | 402,45 | 0,06% | - |
| 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% | - |
| 07.12.2023 | 409,60 | 409,60 | 409,60 | 409,60 | -0,49% | - |
| 06.12.2023 | 411,60 | 411,60 | 411,60 | 411,60 | -0,91% | - |
| 05.12.2023 | 415,40 | 415,40 | 415,40 | 415,40 | -0,05% | - |
| 04.12.2023 | 415,60 | 415,60 | 415,60 | 415,60 | 0,58% | - |
| 01.12.2023 | 413,20 | 413,20 | 413,20 | 413,20 | 0,10% | - |
| 30.11.2023 | 412,80 | 412,80 | 412,80 | 412,80 | 0,19% | - |
| 29.11.2023 | 412,00 | 412,00 | 412,00 | 412,00 | -1,86% | - |
| 28.11.2023 | 417,80 | 419,80 | 417,80 | 419,80 | 0,24% | 15,00 |
| 27.11.2023 | 418,80 | 418,80 | 418,80 | 418,80 | -0,10% | - |