446,100€
-0,58%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 443,80 | 444,50 | 437,40 | 437,40 | 2,63% | 4,00 |
| 05.11.2024 | 423,80 | 426,20 | 423,80 | 426,20 | 1,89% | 2,00 |
| 04.11.2024 | 420,20 | 420,20 | 418,10 | 418,30 | -0,55% | 21,00 |
| 01.11.2024 | 419,90 | 421,60 | 419,90 | 420,60 | 0,29% | 20,00 |
| 31.10.2024 | 414,90 | 419,40 | 414,70 | 419,40 | -1,20% | 78,00 |
| 30.10.2024 | 425,10 | 426,60 | 424,50 | 424,50 | -0,56% | 22,00 |
| 29.10.2024 | 428,20 | 428,20 | 426,90 | 426,90 | 0,58% | 84,00 |
| 28.10.2024 | 422,95 | 424,85 | 421,25 | 424,45 | 0,76% | - |
| 25.10.2024 | 421,70 | 424,70 | 419,75 | 421,25 | -0,32% | - |
| 24.10.2024 | 429,80 | 430,10 | 422,50 | 422,60 | -2,04% | 49,00 |
| 23.10.2024 | 430,90 | 436,00 | 430,90 | 431,40 | 0,21% | 3,00 |
| 22.10.2024 | 430,50 | 430,50 | 430,50 | 430,50 | -0,71% | 1,00 |
| 21.10.2024 | 435,20 | 435,20 | 433,60 | 433,60 | -0,12% | 26,00 |
| 18.10.2024 | 434,10 | 434,10 | 434,10 | 434,10 | 0,18% | 5,00 |
| 17.10.2024 | 432,40 | 433,70 | 432,40 | 433,30 | -0,39% | 11,00 |
| 16.10.2024 | 432,40 | 435,00 | 429,70 | 435,00 | 0,14% | 41,00 |
| 15.10.2024 | 425,70 | 434,40 | 425,70 | 434,40 | 2,45% | 31,00 |
| 14.10.2024 | 424,20 | 424,20 | 424,00 | 424,00 | 1,53% | 92,00 |
| 11.10.2024 | 416,10 | 417,60 | 416,10 | 417,60 | 0,53% | 21,00 |
| 10.10.2024 | 415,30 | 418,60 | 413,70 | 415,40 | 0,17% | 36,00 |
| 09.10.2024 | 413,90 | 418,70 | 404,10 | 414,70 | 0,00% | 465,00 |
| 08.10.2024 | 409,00 | 415,10 | 409,00 | 414,70 | 1,02% | 116,00 |
| 07.10.2024 | 416,40 | 416,40 | 409,70 | 410,50 | -1,18% | 17,00 |
| 04.10.2024 | 419,40 | 420,20 | 415,40 | 415,40 | -0,26% | 20,00 |
| 03.10.2024 | 413,75 | 416,50 | 410,90 | 416,50 | 0,90% | - |
| 02.10.2024 | 408,90 | 412,80 | 408,90 | 412,80 | 0,56% | 3,00 |
| 01.10.2024 | 413,60 | 413,60 | 410,50 | 410,50 | -0,46% | 9,00 |
| 30.09.2024 | 408,80 | 412,40 | 408,80 | 412,40 | 0,22% | 8,00 |
| 27.09.2024 | 411,50 | 411,50 | 411,50 | 411,50 | 1,01% | 5,00 |
| 26.09.2024 | 408,20 | 408,20 | 405,00 | 407,40 | -1,31% | 23,00 |
| 25.09.2024 | 412,80 | 412,80 | 412,80 | 412,80 | -1,31% | 1,00 |
| 24.09.2024 | 420,60 | 421,90 | 418,30 | 418,30 | -0,40% | 12,00 |
| 23.09.2024 | 416,00 | 422,00 | 416,00 | 420,00 | 1,28% | 20,00 |
| 20.09.2024 | 419,00 | 420,90 | 413,80 | 414,70 | -0,74% | 24,00 |
| 19.09.2024 | 415,30 | 425,50 | 415,30 | 417,80 | 3,81% | 42,00 |
| 18.09.2024 | 403,60 | 404,55 | 398,20 | 402,45 | -0,70% | - |
| 17.09.2024 | 407,60 | 407,60 | 405,30 | 405,30 | -0,47% | 13,00 |
| 16.09.2024 | 402,90 | 407,20 | 401,50 | 407,20 | 2,31% | 14,00 |
| 13.09.2024 | 398,00 | 398,00 | 398,00 | 398,00 | 0,16% | 12,00 |
| 12.09.2024 | 398,05 | 398,75 | 391,65 | 397,35 | -0,08% | - |
| 11.09.2024 | 397,25 | 399,05 | 386,55 | 397,65 | -0,59% | - |
| 10.09.2024 | 387,20 | 400,00 | 387,20 | 400,00 | 3,82% | 12,00 |
| 09.09.2024 | 386,10 | 386,10 | 384,30 | 385,30 | 0,81% | 7,00 |
| 06.09.2024 | 384,30 | 388,85 | 380,35 | 382,20 | -0,62% | - |
| 05.09.2024 | 384,60 | 384,60 | 384,60 | 384,60 | 0,03% | 5,00 |
| 04.09.2024 | 386,30 | 386,30 | 384,50 | 384,50 | -0,75% | 6,00 |
| 03.09.2024 | 381,10 | 387,40 | 376,70 | 387,40 | 1,20% | 242,00 |
| 02.09.2024 | 382,30 | 383,10 | 382,30 | 382,80 | 1,67% | 7,00 |
| 30.08.2024 | 377,50 | 377,50 | 375,70 | 376,50 | -0,05% | 23,00 |
| 29.08.2024 | 372,20 | 377,30 | 372,20 | 376,70 | 1,18% | 81,00 |