315,700€
-1,56%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2025 | 342,90 | 342,90 | 334,90 | 336,10 | -1,15% | 11,00 |
| 04.08.2025 | 339,10 | 340,00 | 339,10 | 340,00 | 0,15% | 4,00 |
| 01.08.2025 | 350,80 | 350,80 | 339,50 | 339,50 | -1,34% | 26,00 |
| 31.07.2025 | 359,70 | 359,70 | 344,10 | 344,10 | -5,05% | 20,00 |
| 30.07.2025 | 361,80 | 362,40 | 361,80 | 362,40 | 1,12% | 16,00 |
| 29.07.2025 | 358,30 | 360,50 | 357,00 | 358,40 | -0,55% | 10,00 |
| 28.07.2025 | 360,10 | 360,40 | 360,00 | 360,40 | 1,38% | 349,00 |
| 25.07.2025 | 357,80 | 360,80 | 355,50 | 355,50 | 0,42% | 14,00 |
| 24.07.2025 | 354,00 | 354,00 | 354,00 | 354,00 | 0,08% | 12,00 |
| 23.07.2025 | 357,50 | 357,80 | 353,00 | 353,70 | 0,43% | 31,00 |
| 22.07.2025 | 360,10 | 363,00 | 352,20 | 352,20 | -3,03% | 70,00 |
| 21.07.2025 | 373,00 | 373,00 | 363,20 | 363,20 | -2,78% | 7,00 |
| 18.07.2025 | 374,30 | 374,30 | 373,60 | 373,60 | -1,03% | 13,00 |
| 17.07.2025 | 377,90 | 377,90 | 377,50 | 377,50 | 0,37% | 28,00 |
| 16.07.2025 | 371,80 | 376,10 | 371,80 | 376,10 | -1,31% | 21,00 |
| 15.07.2025 | 377,70 | 381,10 | 377,70 | 381,10 | 0,08% | 4,00 |
| 14.07.2025 | 380,80 | 380,80 | 380,80 | 380,80 | -0,91% | 3,00 |
| 11.07.2025 | 383,60 | 385,60 | 383,60 | 384,30 | 1,94% | 22,00 |
| 10.07.2025 | 380,00 | 380,30 | 376,50 | 377,00 | -0,87% | 26,00 |
| 09.07.2025 | 379,00 | 380,30 | 379,00 | 380,30 | 0,05% | 12,00 |
| 08.07.2025 | 380,10 | 380,10 | 380,10 | 380,10 | -0,71% | 1,00 |
| 07.07.2025 | 380,80 | 383,60 | 380,80 | 382,80 | 1,23% | 4,00 |
| 04.07.2025 | 379,45 | 379,45 | 377,75 | 378,15 | -0,98% | - |
| 03.07.2025 | 381,90 | 381,90 | 381,90 | 381,90 | -0,47% | 1,00 |
| 02.07.2025 | 382,30 | 383,70 | 382,30 | 383,70 | 0,55% | 14,00 |
| 01.07.2025 | 380,20 | 381,60 | 376,90 | 381,60 | 1,22% | 25,00 |
| 30.06.2025 | 376,80 | 378,70 | 376,80 | 377,00 | -0,48% | 14,00 |
| 27.06.2025 | 373,30 | 378,80 | 373,30 | 378,80 | 0,11% | 33,00 |
| 26.06.2025 | 375,50 | 378,40 | 374,10 | 378,40 | 0,72% | 3,00 |
| 25.06.2025 | 376,40 | 376,40 | 375,70 | 375,70 | 1,08% | 12,00 |
| 24.06.2025 | 378,50 | 378,50 | 371,70 | 371,70 | -3,68% | 7,00 |
| 23.06.2025 | 355,00 | 385,90 | 353,00 | 385,90 | 4,16% | 101,00 |
| 20.06.2025 | 369,00 | 370,50 | 369,00 | 370,50 | 1,16% | 6,00 |
| 19.06.2025 | 369,95 | 370,15 | 366,25 | 366,25 | -1,15% | - |
| 18.06.2025 | 369,60 | 370,50 | 369,60 | 370,50 | 2,72% | 18,00 |
| 17.06.2025 | 360,70 | 360,70 | 360,70 | 360,70 | -0,63% | 1,00 |
| 16.06.2025 | 362,10 | 365,90 | 362,10 | 363,00 | -0,26% | 14,00 |
| 13.06.2025 | 362,95 | 368,55 | 362,15 | 363,95 | -0,40% | - |
| 12.06.2025 | 365,40 | 365,40 | 365,40 | 365,40 | -0,85% | 4,00 |
| 11.06.2025 | 371,75 | 373,75 | 366,80 | 368,55 | -1,11% | - |
| 10.06.2025 | 372,70 | 372,70 | 372,70 | 372,70 | 1,06% | 1,00 |
| 09.06.2025 | 379,50 | 380,60 | 368,80 | 368,80 | -3,35% | 102,00 |
| 06.06.2025 | 378,00 | 381,60 | 378,00 | 381,60 | 0,71% | 5,00 |
| 05.06.2025 | 379,20 | 379,20 | 375,60 | 378,90 | -0,55% | 152,00 |
| 04.06.2025 | 382,60 | 382,60 | 380,80 | 381,00 | -0,24% | 9,00 |
| 03.06.2025 | 396,60 | 396,60 | 380,30 | 381,90 | -3,71% | 4,00 |
| 02.06.2025 | 397,50 | 397,80 | 393,90 | 396,60 | -1,53% | 39,00 |
| 30.05.2025 | 410,25 | 411,25 | 396,80 | 402,75 | -1,91% | - |
| 29.05.2025 | 412,60 | 412,60 | 410,60 | 410,60 | 0,58% | 20,00 |
| 28.05.2025 | 408,85 | 413,05 | 406,95 | 408,25 | -0,10% | - |
| 27.05.2025 | 410,55 | 414,40 | 407,20 | 408,65 | -0,16% | - |
| 26.05.2025 | 409,30 | 409,30 | 409,30 | 409,30 | 0,22% | 2,00 |
| 23.05.2025 | 411,10 | 411,10 | 404,60 | 408,40 | -1,92% | 38,00 |
| 22.05.2025 | 416,40 | 416,40 | 416,40 | 416,40 | 2,06% | 2,00 |
| 21.05.2025 | 411,40 | 411,40 | 395,00 | 408,00 | -2,60% | 287,00 |
| 20.05.2025 | 416,30 | 418,90 | 416,30 | 418,90 | 0,29% | 2,00 |
| 19.05.2025 | 417,10 | 421,10 | 415,70 | 417,70 | -1,75% | 28,00 |
| 16.05.2025 | 418,30 | 425,45 | 415,45 | 425,15 | 2,10% | - |
| 15.05.2025 | 408,90 | 416,40 | 408,90 | 416,40 | 2,94% | 4,00 |
| 14.05.2025 | 404,50 | 404,50 | 404,50 | 404,50 | -1,37% | 2,00 |
| 13.05.2025 | 410,10 | 410,10 | 410,10 | 410,10 | -0,28% | 5,00 |
| 12.05.2025 | 409,55 | 421,05 | 408,10 | 411,25 | 1,91% | - |
| 09.05.2025 | 399,40 | 404,75 | 397,45 | 403,55 | 2,58% | - |
| 08.05.2025 | 392,30 | 393,40 | 392,30 | 393,40 | 3,01% | 21,00 |
| 07.05.2025 | 381,10 | 381,90 | 376,00 | 381,90 | 1,05% | 7,00 |
| 06.05.2025 | 381,70 | 383,85 | 377,95 | 377,95 | 0,52% | - |
| 05.05.2025 | 380,70 | 380,70 | 376,00 | 376,00 | -2,08% | 5,00 |
| 02.05.2025 | 380,10 | 385,20 | 380,10 | 384,00 | 0,67% | 8,00 |
| 30.04.2025 | 376,10 | 381,85 | 371,55 | 381,45 | 2,65% | - |
| 29.04.2025 | 372,30 | 372,30 | 371,50 | 371,60 | 0,39% | 26,00 |
| 28.04.2025 | 371,35 | 378,55 | 368,20 | 370,15 | -1,14% | - |
| 25.04.2025 | 375,80 | 376,40 | 371,60 | 374,40 | 0,86% | 124,00 |
| 24.04.2025 | 371,20 | 371,20 | 371,20 | 371,20 | -2,19% | 2,00 |
| 23.04.2025 | 374,70 | 384,70 | 374,70 | 379,50 | 4,60% | 5,00 |
| 22.04.2025 | 361,10 | 364,70 | 361,10 | 362,80 | -3,59% | 102,00 |
| 17.04.2025 | 373,30 | 376,30 | 371,40 | 376,30 | -0,32% | 44,00 |
| 16.04.2025 | 383,20 | 383,20 | 377,50 | 377,50 | -2,35% | 23,00 |
| 15.04.2025 | 383,60 | 386,60 | 383,60 | 386,60 | 1,90% | 4,00 |
| 14.04.2025 | 376,10 | 380,00 | 376,10 | 379,40 | 3,27% | 16,00 |
| 11.04.2025 | 372,30 | 372,30 | 367,40 | 367,40 | -1,10% | 9,00 |
| 10.04.2025 | 385,00 | 393,20 | 371,50 | 371,50 | 5,69% | 66,00 |
| 09.04.2025 | 355,00 | 360,90 | 351,50 | 351,50 | -4,87% | 35,00 |
| 08.04.2025 | 375,90 | 381,80 | 369,50 | 369,50 | -0,27% | 22,00 |
| 07.04.2025 | 365,50 | 377,60 | 360,00 | 370,50 | -3,19% | 55,00 |
| 04.04.2025 | 392,20 | 394,90 | 379,70 | 382,70 | -3,80% | 78,00 |
| 03.04.2025 | 401,90 | 402,60 | 397,80 | 397,80 | -4,54% | 23,00 |
| 02.04.2025 | 422,20 | 422,50 | 415,30 | 416,70 | -2,05% | 34,00 |
| 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 |