246,100€
-0,65%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |