422,150€
-0,76%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 422,90 | 423,65 | 421,40 | 422,35 | -0,72% | 4,00 |
| 01.04.2025 | 420,90 | 425,40 | 419,40 | 425,40 | 3,18% | 46,00 |
| 31.03.2025 | 412,70 | 413,30 | 412,30 | 412,30 | -0,55% | 23,00 |
| 28.03.2025 | 415,95 | 418,00 | 411,25 | 414,60 | 0,12% | - |
| 27.03.2025 | 414,10 | 414,10 | 414,10 | 414,10 | 1,20% | 3,00 |
| 26.03.2025 | 408,10 | 409,20 | 408,10 | 409,20 | 2,38% | 11,00 |
| 25.03.2025 | 399,70 | 399,70 | 399,70 | 399,70 | -0,22% | 1,00 |
| 24.03.2025 | 402,90 | 404,50 | 400,60 | 400,60 | 0,40% | 21,00 |
| 21.03.2025 | 396,90 | 399,00 | 395,40 | 399,00 | 1,22% | 22,00 |
| 20.03.2025 | 403,80 | 403,80 | 385,00 | 394,20 | -2,04% | 11,00 |
| 19.03.2025 | 402,90 | 402,90 | 402,40 | 402,40 | 0,50% | 6,00 |
| 18.03.2025 | 400,60 | 400,60 | 400,40 | 400,40 | 0,35% | 4,00 |
| 17.03.2025 | 399,00 | 403,20 | 399,00 | 399,00 | -0,03% | 24,00 |
| 14.03.2025 | 400,00 | 400,00 | 399,10 | 399,10 | 0,71% | 5,00 |
| 13.03.2025 | 393,80 | 396,30 | 390,00 | 396,30 | 0,74% | 159,00 |
| 12.03.2025 | 396,40 | 398,90 | 392,60 | 393,40 | -0,20% | 47,00 |
| 11.03.2025 | 406,20 | 406,20 | 394,20 | 394,20 | -4,83% | 26,00 |
| 10.03.2025 | 399,00 | 414,30 | 399,00 | 414,20 | 2,27% | 252,00 |
| 07.03.2025 | 408,50 | 408,60 | 402,00 | 405,00 | -0,10% | 19,00 |
| 06.03.2025 | 410,00 | 410,00 | 404,00 | 405,40 | -2,03% | 69,00 |
| 05.03.2025 | 416,20 | 419,40 | 412,00 | 413,80 | -4,98% | 39,00 |
| 04.03.2025 | 435,50 | 435,50 | 435,50 | 435,50 | -2,07% | 2,00 |
| 03.03.2025 | 444,60 | 444,70 | 444,60 | 444,70 | 1,46% | 5,00 |
| 28.02.2025 | 437,00 | 440,00 | 437,00 | 438,30 | 0,30% | 10,00 |
| 27.02.2025 | 433,95 | 440,75 | 433,05 | 437,00 | 1,09% | - |
| 26.02.2025 | 442,10 | 442,80 | 432,30 | 432,30 | -2,17% | - |
| 25.02.2025 | 439,90 | 444,70 | 437,90 | 441,90 | 0,02% | 10,00 |
| 24.02.2025 | 441,30 | 445,10 | 441,30 | 441,80 | -0,09% | 180,00 |
| 21.02.2025 | 442,20 | 442,20 | 442,20 | 442,20 | -0,43% | 1,00 |
| 20.02.2025 | 444,10 | 444,10 | 444,10 | 444,10 | -0,38% | 1,00 |
| 19.02.2025 | 445,80 | 445,80 | 445,80 | 445,80 | 1,64% | 10,00 |
| 18.02.2025 | 438,60 | 438,60 | 438,60 | 438,60 | 0,76% | 10,00 |
| 17.02.2025 | 436,30 | 437,20 | 435,30 | 435,30 | -1,02% | 5,00 |
| 14.02.2025 | 439,80 | 439,80 | 439,80 | 439,80 | -0,16% | 1,00 |
| 13.02.2025 | 440,50 | 440,50 | 440,50 | 440,50 | 1,01% | 3,00 |
| 12.02.2025 | 438,70 | 438,70 | 430,00 | 436,10 | -0,07% | 80,00 |
| 11.02.2025 | 444,70 | 444,70 | 434,00 | 436,40 | -3,90% | 684,00 |
| 10.02.2025 | 452,40 | 455,70 | 449,60 | 454,10 | 0,62% | 6,00 |
| 07.02.2025 | 452,30 | 456,30 | 451,30 | 451,30 | -0,44% | 13,00 |
| 06.02.2025 | 453,60 | 453,60 | 453,30 | 453,30 | 1,45% | 20,00 |
| 05.02.2025 | 448,80 | 449,80 | 446,80 | 446,80 | -1,97% | 20,00 |
| 04.02.2025 | 452,80 | 455,80 | 452,80 | 455,80 | 0,20% | 11,00 |
| 03.02.2025 | 456,40 | 460,80 | 454,90 | 454,90 | -0,31% | 18,00 |
| 31.01.2025 | 455,30 | 460,30 | 452,95 | 456,30 | 1,90% | - |
| 30.01.2025 | 445,60 | 448,80 | 445,50 | 447,80 | -1,21% | 46,00 |
| 29.01.2025 | 450,20 | 453,30 | 447,80 | 453,30 | 0,53% | 13,00 |
| 28.01.2025 | 454,05 | 457,25 | 446,60 | 450,90 | -0,55% | - |
| 27.01.2025 | 439,50 | 453,40 | 439,50 | 453,40 | 3,07% | 11,00 |
| 24.01.2025 | 442,70 | 442,70 | 439,90 | 439,90 | -0,65% | 20,00 |
| 23.01.2025 | 447,80 | 448,00 | 442,80 | 442,80 | -0,43% | 6,00 |
| 22.01.2025 | 444,70 | 444,70 | 444,70 | 444,70 | -0,89% | 2,00 |
| 21.01.2025 | 447,00 | 448,70 | 447,00 | 448,70 | -1,60% | 13,00 |
| 20.01.2025 | 450,20 | 464,10 | 450,20 | 456,00 | 1,29% | 267,00 |
| 17.01.2025 | 447,70 | 451,45 | 447,45 | 450,20 | 2,16% | - |
| 16.01.2025 | 440,40 | 442,20 | 440,40 | 440,70 | 0,20% | 4,00 |
| 15.01.2025 | 442,00 | 447,90 | 439,80 | 439,80 | -0,05% | 11,00 |
| 14.01.2025 | 441,80 | 445,00 | 440,00 | 440,00 | -0,50% | 7,00 |
| 13.01.2025 | 444,90 | 444,90 | 442,20 | 442,20 | 0,80% | 12,00 |
| 10.01.2025 | 438,80 | 438,80 | 438,70 | 438,70 | -0,97% | 3,00 |
| 09.01.2025 | 443,00 | 443,00 | 443,00 | 443,00 | -0,36% | 7,00 |
| 08.01.2025 | 445,70 | 445,70 | 444,60 | 444,60 | -0,09% | 19,00 |
| 07.01.2025 | 448,40 | 452,60 | 445,00 | 445,00 | -3,05% | 251,00 |
| 06.01.2025 | 452,20 | 459,00 | 452,20 | 459,00 | -0,78% | 2,00 |
| 03.01.2025 | 463,10 | 463,10 | 462,60 | 462,60 | -1,24% | 3,00 |
| 02.01.2025 | 465,10 | 470,60 | 465,10 | 468,40 | 0,80% | 41,00 |
| 30.12.2024 | 464,70 | 464,70 | 464,70 | 464,70 | 0,02% | 2,00 |
| 27.12.2024 | 470,40 | 472,00 | 464,60 | 464,60 | -0,85% | 29,00 |
| 23.12.2024 | 464,10 | 468,60 | 464,10 | 468,60 | 1,43% | 15,00 |
| 20.12.2024 | 470,00 | 470,00 | 457,50 | 462,00 | -2,70% | 12,00 |
| 19.12.2024 | 458,40 | 475,00 | 447,40 | 474,80 | 3,51% | 168,00 |
| 18.12.2024 | 465,50 | 465,50 | 458,30 | 458,70 | -0,71% | 94,00 |
| 17.12.2024 | 462,30 | 462,30 | 457,00 | 462,00 | -1,72% | 49,00 |
| 16.12.2024 | 466,00 | 470,10 | 466,00 | 470,10 | 1,31% | 4,00 |
| 13.12.2024 | 466,70 | 466,70 | 463,30 | 464,00 | -0,54% | 29,00 |
| 12.12.2024 | 466,50 | 466,50 | 466,50 | 466,50 | 1,48% | 2,00 |
| 11.12.2024 | 459,30 | 459,70 | 459,30 | 459,70 | 0,15% | 15,00 |
| 10.12.2024 | 452,10 | 459,00 | 452,10 | 459,00 | 1,93% | 3,00 |
| 09.12.2024 | 455,20 | 456,60 | 450,30 | 450,30 | -0,95% | 20,00 |
| 06.12.2024 | 452,10 | 457,30 | 450,45 | 454,60 | -0,85% | - |
| 05.12.2024 | 458,00 | 460,30 | 458,00 | 458,50 | -0,27% | 18,00 |
| 04.12.2024 | 462,60 | 465,25 | 459,55 | 459,75 | -1,00% | - |
| 03.12.2024 | 464,80 | 465,20 | 461,00 | 464,40 | 0,13% | 5,00 |
| 02.12.2024 | 468,90 | 468,90 | 463,80 | 463,80 | -0,39% | 24,00 |
| 29.11.2024 | 465,00 | 465,60 | 464,00 | 465,60 | 0,30% | 10,00 |
| 28.11.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -0,30% | 1,00 |
| 27.11.2024 | 467,60 | 467,60 | 465,60 | 465,60 | -0,36% | 17,00 |
| 26.11.2024 | 467,30 | 467,30 | 467,30 | 467,30 | -0,38% | 1,00 |
| 25.11.2024 | 470,10 | 471,40 | 469,10 | 469,10 | 0,41% | 43,00 |
| 22.11.2024 | 466,10 | 470,50 | 466,10 | 467,20 | 4,38% | 50,00 |
| 21.11.2024 | 447,60 | 447,60 | 447,60 | 447,60 | -1,15% | 1,00 |
| 20.11.2024 | 458,20 | 458,20 | 452,80 | 452,80 | -0,96% | 15,00 |
| 19.11.2024 | 456,00 | 458,00 | 455,40 | 457,20 | -0,72% | 41,00 |
| 18.11.2024 | 456,70 | 461,00 | 456,70 | 460,50 | 0,35% | 5,00 |
| 15.11.2024 | 467,50 | 470,20 | 458,90 | 458,90 | -1,99% | 25,00 |
| 14.11.2024 | 466,40 | 469,70 | 466,40 | 468,20 | 0,71% | 46,00 |
| 13.11.2024 | 454,95 | 467,65 | 452,85 | 464,90 | 1,77% | - |
| 12.11.2024 | 451,80 | 457,90 | 451,50 | 456,80 | 0,66% | 61,00 |
| 11.11.2024 | 445,10 | 453,80 | 445,10 | 453,80 | 1,36% | 43,00 |
| 08.11.2024 | 439,40 | 447,70 | 439,40 | 447,70 | 1,66% | 36,00 |
| 07.11.2024 | 446,30 | 446,30 | 439,50 | 440,40 | 0,69% | 36,00 |