246,700€
-0,36%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 248,00 | 248,00 | 245,50 | 245,70 | -0,93% | 40,00 |
| 22.12.2025 | 247,60 | 250,40 | 246,60 | 248,00 | 1,27% | 113,00 |
| 19.12.2025 | 234,00 | 244,90 | 231,90 | 244,90 | 5,15% | 125,00 |
| 18.12.2025 | 253,30 | 258,90 | 232,00 | 232,90 | -7,98% | 308,00 |
| 17.12.2025 | 249,40 | 254,50 | 249,40 | 253,10 | 1,77% | 198,00 |
| 16.12.2025 | 246,20 | 249,10 | 246,20 | 248,70 | 0,65% | 237,00 |
| 15.12.2025 | 248,70 | 250,90 | 246,10 | 247,10 | -0,76% | 281,00 |
| 12.12.2025 | 250,00 | 250,70 | 247,30 | 249,00 | 0,08% | 174,00 |
| 11.12.2025 | 249,60 | 253,80 | 247,10 | 248,80 | 0,89% | 283,00 |
| 10.12.2025 | 246,00 | 247,90 | 246,00 | 246,60 | -0,52% | 45,00 |
| 09.12.2025 | 245,70 | 247,90 | 244,50 | 247,90 | 1,10% | 69,00 |
| 08.12.2025 | 248,00 | 250,00 | 245,20 | 245,20 | -1,49% | 433,00 |
| 05.12.2025 | 238,50 | 248,90 | 238,50 | 248,90 | 4,19% | 20,00 |
| 04.12.2025 | 238,40 | 238,90 | 238,40 | 238,90 | 0,21% | 39,00 |
| 03.12.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 0,21% | 2,00 |
| 02.12.2025 | 237,50 | 241,20 | 236,00 | 237,90 | -0,88% | 123,00 |
| 01.12.2025 | 236,80 | 241,40 | 236,80 | 240,00 | 0,04% | 82,00 |
| 28.11.2025 | 236,00 | 239,90 | 236,00 | 239,90 | 0,76% | 21,00 |
| 27.11.2025 | 238,10 | 238,60 | 237,00 | 238,10 | -0,58% | 99,00 |
| 26.11.2025 | 240,20 | 241,50 | 239,30 | 239,50 | -0,83% | 25,00 |
| 25.11.2025 | 236,90 | 242,10 | 235,10 | 241,50 | 1,22% | 174,00 |
| 24.11.2025 | 242,00 | 242,20 | 236,50 | 238,60 | -0,42% | 82,00 |
| 21.11.2025 | 236,20 | 242,00 | 236,20 | 239,60 | 1,57% | 199,00 |
| 20.11.2025 | 232,20 | 235,90 | 232,20 | 235,90 | 1,16% | 58,00 |
| 19.11.2025 | 234,40 | 236,50 | 232,20 | 233,20 | -0,98% | 25,00 |
| 18.11.2025 | 232,90 | 235,50 | 232,90 | 235,50 | 0,08% | 69,00 |
| 17.11.2025 | 237,40 | 237,60 | 235,30 | 235,30 | -0,72% | 98,00 |
| 14.11.2025 | 237,60 | 238,20 | 237,00 | 237,00 | -1,21% | 230,00 |
| 13.11.2025 | 232,70 | 240,10 | 232,60 | 239,90 | 2,87% | 194,00 |
| 12.11.2025 | 235,50 | 236,20 | 233,20 | 233,20 | -0,47% | 59,00 |
| 11.11.2025 | 228,30 | 235,00 | 226,60 | 234,30 | 1,74% | 142,00 |
| 10.11.2025 | 226,50 | 230,70 | 224,50 | 230,30 | 0,66% | 155,00 |
| 07.11.2025 | 221,00 | 228,80 | 217,80 | 228,80 | 5,20% | 33,00 |
| 06.11.2025 | 225,60 | 228,90 | 217,30 | 217,50 | -4,52% | 159,00 |
| 05.11.2025 | 231,70 | 231,70 | 223,70 | 227,80 | -1,09% | 143,00 |
| 04.11.2025 | 227,10 | 230,30 | 225,00 | 230,30 | -0,13% | 223,00 |
| 03.11.2025 | 230,20 | 232,50 | 228,60 | 230,60 | 0,04% | 130,00 |
| 31.10.2025 | 233,00 | 233,60 | 230,50 | 230,50 | -0,99% | 96,00 |
| 30.10.2025 | 231,40 | 234,40 | 229,70 | 232,80 | -0,89% | 607,00 |
| 29.10.2025 | 246,80 | 249,40 | 227,70 | 234,90 | -5,36% | 902,00 |
| 28.10.2025 | 248,50 | 250,30 | 248,00 | 248,20 | 0,00% | 42,00 |
| 27.10.2025 | 247,40 | 250,60 | 245,50 | 248,20 | 0,53% | 41,00 |
| 24.10.2025 | 246,40 | 248,30 | 246,20 | 246,90 | -0,32% | 103,00 |
| 23.10.2025 | 250,60 | 251,00 | 246,90 | 247,70 | -0,88% | 81,00 |
| 22.10.2025 | 254,50 | 255,20 | 249,90 | 249,90 | -1,96% | 110,00 |
| 21.10.2025 | 248,20 | 255,60 | 247,00 | 254,90 | 2,29% | 1.161,00 |
| 20.10.2025 | 247,30 | 249,30 | 247,20 | 249,20 | 0,93% | 101,00 |
| 17.10.2025 | 234,20 | 246,90 | 233,90 | 246,90 | 4,62% | 174,00 |
| 16.10.2025 | 245,40 | 245,40 | 236,00 | 236,00 | -3,48% | 186,00 |
| 15.10.2025 | 247,70 | 250,70 | 244,50 | 244,50 | -0,93% | 206,00 |
| 14.10.2025 | 246,70 | 246,80 | 243,00 | 246,80 | -0,12% | 45,00 |
| 13.10.2025 | 241,90 | 249,50 | 241,40 | 247,10 | 1,73% | 371,00 |
| 10.10.2025 | 246,10 | 248,50 | 242,50 | 242,90 | -0,90% | 1.014,00 |
| 09.10.2025 | 243,20 | 247,10 | 241,50 | 245,10 | 1,28% | 686,00 |
| 08.10.2025 | 239,70 | 242,00 | 237,00 | 242,00 | 1,94% | 485,00 |
| 07.10.2025 | 236,10 | 240,10 | 235,80 | 237,40 | 0,47% | 398,00 |
| 06.10.2025 | 242,20 | 243,40 | 233,00 | 236,30 | -1,91% | 570,00 |
| 03.10.2025 | 240,00 | 243,60 | 239,00 | 240,90 | -0,25% | 433,00 |
| 02.10.2025 | 244,90 | 247,20 | 240,00 | 241,50 | -1,19% | 161,00 |
| 01.10.2025 | 244,00 | 246,70 | 241,00 | 244,40 | -0,20% | 398,00 |
| 30.09.2025 | 248,10 | 249,30 | 242,70 | 244,90 | -1,45% | 354,00 |
| 29.09.2025 | 248,80 | 248,90 | 246,40 | 248,50 | -0,32% | 68,00 |
| 26.09.2025 | 245,10 | 249,30 | 242,90 | 249,30 | 1,80% | 33,00 |
| 25.09.2025 | 244,70 | 245,00 | 242,80 | 244,90 | -0,45% | 130,00 |
| 24.09.2025 | 243,70 | 248,00 | 242,90 | 246,00 | 0,29% | 190,00 |
| 23.09.2025 | 249,40 | 256,10 | 243,00 | 245,30 | -2,47% | 995,00 |
| 22.09.2025 | 247,40 | 254,50 | 247,40 | 251,50 | 1,99% | 862,00 |
| 19.09.2025 | 257,60 | 259,80 | 246,40 | 246,60 | -2,91% | 601,00 |
| 18.09.2025 | 289,30 | 295,00 | 254,00 | 254,00 | -9,93% | 872,00 |
| 17.09.2025 | 292,40 | 294,30 | 282,00 | 282,00 | -2,66% | 173,00 |
| 16.09.2025 | 291,10 | 293,00 | 289,50 | 289,70 | -4,67% | 97,00 |
| 15.09.2025 | 309,90 | 310,30 | 303,90 | 303,90 | -2,28% | 137,00 |
| 12.09.2025 | 316,00 | 316,30 | 311,00 | 311,00 | -1,00% | 53,00 |
| 11.09.2025 | 309,50 | 315,25 | 308,75 | 314,15 | 1,44% | 7,00 |
| 10.09.2025 | 318,25 | 318,85 | 308,30 | 309,70 | -2,41% | 25,00 |
| 09.09.2025 | 318,95 | 321,05 | 314,45 | 317,35 | -0,58% | 92,00 |
| 08.09.2025 | 316,65 | 320,40 | 314,65 | 319,20 | 1,11% | 67,00 |
| 05.09.2025 | 317,50 | 320,30 | 315,70 | 315,70 | -0,09% | 202,00 |
| 04.09.2025 | 319,10 | 320,20 | 316,00 | 316,00 | -0,35% | 44,00 |
| 03.09.2025 | 319,80 | 319,80 | 316,70 | 317,10 | 0,09% | 95,00 |
| 02.09.2025 | 321,00 | 322,40 | 312,60 | 316,80 | -1,98% | 70,00 |
| 01.09.2025 | 320,00 | 323,20 | 317,10 | 323,20 | 1,64% | 77,00 |
| 29.08.2025 | 322,30 | 322,90 | 318,00 | 318,00 | -1,00% | 22,00 |
| 28.08.2025 | 326,80 | 326,80 | 321,20 | 321,20 | -1,77% | 13,00 |
| 27.08.2025 | 326,30 | 328,60 | 324,10 | 327,00 | -0,43% | 9,00 |
| 26.08.2025 | 329,60 | 329,60 | 327,00 | 328,40 | 0,21% | 56,00 |
| 25.08.2025 | 326,10 | 327,70 | 326,10 | 327,70 | 0,43% | 4,00 |
| 22.08.2025 | 326,30 | 326,30 | 326,30 | 326,30 | 0,68% | 10,00 |
| 21.08.2025 | 330,90 | 330,90 | 324,10 | 324,10 | -0,25% | 7,00 |
| 20.08.2025 | 321,80 | 324,90 | 321,80 | 324,90 | 2,62% | 16,00 |
| 19.08.2025 | 316,60 | 316,60 | 316,60 | 316,60 | -0,50% | 9,00 |
| 18.08.2025 | 314,10 | 318,20 | 314,10 | 318,20 | 0,19% | 257,00 |
| 15.08.2025 | 324,30 | 324,40 | 317,60 | 317,60 | -0,97% | 43,00 |
| 14.08.2025 | 321,10 | 321,10 | 320,70 | 320,70 | 0,44% | 2,00 |
| 13.08.2025 | 318,00 | 319,30 | 315,00 | 319,30 | 0,73% | 26,00 |
| 12.08.2025 | 324,70 | 324,70 | 317,00 | 317,00 | -2,79% | 38,00 |
| 11.08.2025 | 328,50 | 328,60 | 325,30 | 326,10 | -1,87% | 40,00 |
| 08.08.2025 | 331,50 | 332,30 | 331,10 | 332,30 | -0,09% | 13,00 |
| 07.08.2025 | 335,00 | 341,60 | 332,60 | 332,60 | -0,36% | 21,00 |
| 06.08.2025 | 337,10 | 337,10 | 332,10 | 333,80 | -0,68% | 11,00 |