180,125€
-0,40%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 180,38 | 180,68 | 180,18 | 180,58 | -0,15% | - |
| 19.03.2026 | 180,30 | 180,85 | 178,00 | 180,85 | -0,22% | 1.031,00 |
| 18.03.2026 | 182,75 | 182,75 | 178,00 | 181,25 | -1,15% | 42,00 |
| 17.03.2026 | 178,95 | 183,35 | 178,95 | 183,35 | 2,20% | 2,00 |
| 16.03.2026 | 181,65 | 181,65 | 179,05 | 179,40 | 1,16% | 19,00 |
| 13.03.2026 | 179,15 | 179,15 | 177,35 | 177,35 | -0,78% | 73,00 |
| 12.03.2026 | 178,40 | 178,75 | 178,40 | 178,75 | 2,03% | 22,00 |
| 11.03.2026 | 181,65 | 181,65 | 175,20 | 175,20 | -4,39% | 102,00 |
| 10.03.2026 | 190,10 | 191,90 | 182,35 | 183,25 | -4,36% | 113,00 |
| 09.03.2026 | 196,00 | 196,00 | 190,05 | 191,60 | -0,03% | 65,00 |
| 06.03.2026 | 193,60 | 193,60 | 190,50 | 191,65 | -1,64% | 62,00 |
| 05.03.2026 | 194,75 | 194,85 | 194,60 | 194,85 | -0,54% | 41,00 |
| 04.03.2026 | 190,00 | 195,90 | 190,00 | 195,90 | 1,98% | 33,00 |
| 03.03.2026 | 186,00 | 192,10 | 186,00 | 192,10 | 1,99% | 195,00 |
| 02.03.2026 | 181,85 | 188,35 | 181,85 | 188,35 | 3,57% | 75,00 |
| 27.02.2026 | 179,55 | 181,85 | 179,55 | 181,85 | 0,36% | 87,00 |
| 26.02.2026 | 174,05 | 183,10 | 174,00 | 181,20 | 3,54% | 229,00 |
| 25.02.2026 | 170,15 | 175,00 | 169,60 | 175,00 | 1,13% | 206,00 |
| 24.02.2026 | 160,65 | 173,10 | 160,65 | 173,05 | 5,71% | 59,00 |
| 23.02.2026 | 163,10 | 165,95 | 163,00 | 163,70 | -1,00% | 417,00 |
| 20.02.2026 | 168,45 | 169,55 | 165,35 | 165,35 | -0,30% | 81,00 |
| 19.02.2026 | 166,95 | 170,15 | 165,85 | 165,85 | -0,87% | 23,00 |
| 18.02.2026 | 159,90 | 168,35 | 158,45 | 167,30 | 3,69% | 842,00 |
| 17.02.2026 | 173,85 | 173,85 | 157,75 | 161,35 | -7,19% | 790,00 |
| 16.02.2026 | 174,50 | 174,95 | 172,75 | 173,85 | 0,93% | 57,00 |
| 13.02.2026 | 169,05 | 172,25 | 168,35 | 172,25 | 1,53% | 202,00 |
| 12.02.2026 | 162,80 | 170,15 | 160,90 | 169,65 | 4,92% | 563,00 |
| 11.02.2026 | 173,10 | 173,10 | 161,70 | 161,70 | -7,07% | 200,00 |
| 10.02.2026 | 170,00 | 176,00 | 158,90 | 174,00 | 1,72% | 402,00 |
| 09.02.2026 | 174,50 | 175,95 | 169,95 | 171,05 | -3,82% | 182,00 |
| 06.02.2026 | 177,60 | 177,85 | 177,60 | 177,85 | 0,14% | 84,00 |
| 05.02.2026 | 191,90 | 192,50 | 173,10 | 177,60 | -7,16% | 181,00 |
| 04.02.2026 | 189,45 | 191,40 | 186,90 | 191,30 | 1,16% | 246,00 |
| 03.02.2026 | 209,20 | 209,20 | 187,15 | 189,10 | -10,34% | 413,00 |
| 02.02.2026 | 214,10 | 217,70 | 209,00 | 210,90 | -0,52% | 131,00 |
| 30.01.2026 | 211,30 | 212,60 | 209,80 | 212,00 | 0,86% | 135,00 |
| 29.01.2026 | 225,10 | 227,90 | 209,40 | 210,20 | -6,45% | 148,00 |
| 28.01.2026 | 223,10 | 226,30 | 222,30 | 224,70 | -0,31% | 308,00 |
| 27.01.2026 | 240,30 | 240,30 | 224,00 | 225,40 | -6,47% | 218,00 |
| 26.01.2026 | 240,40 | 241,00 | 239,20 | 241,00 | -0,58% | 207,00 |
| 23.01.2026 | 247,00 | 247,50 | 242,40 | 242,40 | -1,58% | 304,00 |
| 22.01.2026 | 244,60 | 246,80 | 244,60 | 246,30 | 1,61% | 63,00 |
| 21.01.2026 | 235,70 | 242,40 | 235,70 | 242,40 | 0,58% | 57,00 |
| 20.01.2026 | 241,80 | 245,70 | 240,70 | 241,00 | -1,39% | 370,00 |
| 19.01.2026 | 249,00 | 250,00 | 244,30 | 244,40 | -2,20% | 104,00 |
| 16.01.2026 | 248,80 | 249,90 | 247,00 | 249,90 | -0,87% | 27,00 |
| 15.01.2026 | 254,70 | 254,80 | 252,10 | 252,10 | 0,04% | 123,00 |
| 14.01.2026 | 249,00 | 252,00 | 249,00 | 252,00 | 1,94% | 24,00 |
| 13.01.2026 | 253,40 | 255,10 | 247,00 | 247,20 | -2,37% | 134,00 |
| 12.01.2026 | 252,40 | 257,50 | 250,00 | 253,20 | 0,20% | 208,00 |
| 09.01.2026 | 253,70 | 254,90 | 252,00 | 252,70 | -1,17% | 43,00 |
| 08.01.2026 | 249,30 | 255,70 | 249,20 | 255,70 | 2,32% | 333,00 |
| 07.01.2026 | 252,00 | 252,00 | 248,70 | 249,90 | 0,85% | 77,00 |
| 06.01.2026 | 242,70 | 247,80 | 242,20 | 247,80 | 1,27% | 132,00 |
| 05.01.2026 | 243,00 | 244,70 | 240,90 | 244,70 | -0,08% | 81,00 |
| 02.01.2026 | 248,10 | 248,20 | 243,10 | 244,90 | -1,73% | 67,00 |
| 30.12.2025 | 248,30 | 249,20 | 246,70 | 249,20 | -0,32% | 95,00 |
| 29.12.2025 | 247,10 | 250,00 | 246,60 | 250,00 | 1,75% | 220,00 |
| 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 |