228,250€
-9,17%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 245,10 | 245,10 | 230,00 | 231,60 | -7,84% | 22,00 |
| 29.07.2026 | 250,50 | 256,20 | 248,20 | 251,30 | 1,82% | 266,00 |
| 28.07.2026 | 235,20 | 252,20 | 235,20 | 246,80 | 4,44% | 73,00 |
| 27.07.2026 | 234,80 | 237,50 | 234,80 | 236,30 | 9,25% | 51,00 |
| 24.07.2026 | 216,30 | 216,30 | 216,30 | 216,30 | 1,98% | 6,00 |
| 23.07.2026 | 214,70 | 214,70 | 212,10 | 212,10 | -2,17% | 3,00 |
| 22.07.2026 | 217,00 | 217,00 | 216,80 | 216,80 | -0,05% | 33,00 |
| 21.07.2026 | 223,70 | 223,70 | 216,90 | 216,90 | -4,62% | 101,00 |
| 20.07.2026 | 227,40 | 227,40 | 227,40 | 227,40 | 2,16% | 2,00 |
| 17.07.2026 | 227,10 | 234,00 | 222,60 | 222,60 | -2,67% | 114,00 |
| 16.07.2026 | 217,90 | 228,70 | 217,90 | 228,70 | 4,57% | 24,00 |
| 15.07.2026 | 222,00 | 226,80 | 218,70 | 218,70 | -0,82% | 60,00 |
| 14.07.2026 | 225,80 | 227,20 | 220,50 | 220,50 | -2,26% | 60,00 |
| 13.07.2026 | 217,10 | 225,60 | 215,40 | 225,60 | 4,01% | 68,00 |
| 10.07.2026 | 211,10 | 220,60 | 211,10 | 216,90 | 3,98% | 90,00 |
| 09.07.2026 | 208,10 | 208,60 | 208,10 | 208,60 | -5,18% | 4,00 |
| 08.07.2026 | 224,80 | 226,20 | 220,00 | 220,00 | -3,89% | 168,00 |
| 07.07.2026 | 222,10 | 229,10 | 222,10 | 228,90 | 4,47% | 81,00 |
| 06.07.2026 | 218,40 | 220,40 | 215,30 | 219,10 | -0,09% | 28,00 |
| 03.07.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -0,41% | 5,00 |
| 02.07.2026 | 217,00 | 220,20 | 215,40 | 220,20 | 3,62% | 175,00 |
| 01.07.2026 | 202,50 | 219,10 | 199,05 | 212,50 | 5,46% | 209,00 |
| 30.06.2026 | 206,00 | 207,90 | 200,60 | 201,50 | -0,40% | 134,00 |
| 29.06.2026 | 203,10 | 203,10 | 202,30 | 202,30 | 0,40% | 3,00 |
| 26.06.2026 | 182,35 | 201,50 | 182,15 | 201,50 | 7,18% | 34,00 |
| 25.06.2026 | 188,00 | 188,00 | 188,00 | 188,00 | -1,52% | 5,00 |
| 24.06.2026 | 190,90 | 190,90 | 190,90 | 190,90 | 0,47% | 2,00 |
| 23.06.2026 | 189,80 | 198,25 | 189,80 | 190,00 | -0,52% | 69,00 |
| 22.06.2026 | 193,80 | 194,15 | 188,20 | 191,00 | -0,70% | 119,00 |
| 19.06.2026 | 194,10 | 194,10 | 192,25 | 192,35 | 1,53% | 4,00 |
| 18.06.2026 | 197,40 | 197,55 | 189,35 | 189,45 | -6,49% | 171,00 |
| 17.06.2026 | 203,60 | 203,60 | 202,60 | 202,60 | -1,65% | 50,00 |
| 16.06.2026 | 202,90 | 206,00 | 202,80 | 206,00 | 1,78% | 24,00 |
| 15.06.2026 | 210,80 | 213,20 | 202,40 | 202,40 | -0,05% | 23,00 |
| 12.06.2026 | 204,60 | 204,60 | 202,50 | 202,50 | -0,98% | 110,00 |
| 11.06.2026 | 215,40 | 215,40 | 204,50 | 204,50 | -3,76% | 23,00 |
| 10.06.2026 | 211,40 | 212,50 | 210,50 | 212,50 | -0,51% | 72,00 |
| 09.06.2026 | 213,60 | 213,60 | 213,60 | 213,60 | -1,52% | 1,00 |
| 08.06.2026 | 224,70 | 224,70 | 216,60 | 216,90 | -2,25% | 151,00 |
| 05.06.2026 | 220,40 | 221,90 | 218,20 | 221,90 | 0,50% | 37,00 |
| 04.06.2026 | 217,40 | 222,40 | 217,40 | 220,80 | 1,33% | 43,00 |
| 03.06.2026 | 218,90 | 218,90 | 212,60 | 217,90 | -0,59% | 32,00 |
| 02.06.2026 | 233,00 | 237,20 | 217,20 | 219,20 | -5,76% | 187,00 |
| 01.06.2026 | 211,70 | 232,60 | 211,70 | 232,60 | 9,77% | 56,00 |
| 29.05.2026 | 203,30 | 212,90 | 203,30 | 211,90 | 2,37% | 35,00 |
| 28.05.2026 | 203,60 | 207,00 | 203,60 | 207,00 | 2,63% | 110,00 |
| 27.05.2026 | 198,25 | 201,70 | 197,10 | 201,70 | 0,25% | 183,00 |
| 26.05.2026 | 201,50 | 201,50 | 198,10 | 201,20 | 0,55% | 73,00 |
| 25.05.2026 | 199,85 | 202,00 | 199,85 | 200,10 | 0,05% | 14,00 |
| 22.05.2026 | 195,25 | 200,00 | 195,25 | 200,00 | 5,12% | 11,00 |
| 21.05.2026 | 193,30 | 194,70 | 190,25 | 190,25 | -1,93% | 55,00 |
| 20.05.2026 | 192,70 | 194,05 | 189,85 | 194,00 | 0,78% | 11,00 |
| 19.05.2026 | 192,55 | 200,40 | 192,50 | 192,50 | -0,70% | 83,00 |
| 18.05.2026 | 182,50 | 194,00 | 182,50 | 193,85 | 6,98% | 24,00 |
| 15.05.2026 | 173,25 | 182,20 | 171,25 | 181,20 | 4,38% | 53,00 |
| 14.05.2026 | 172,50 | 173,60 | 172,50 | 173,60 | 0,70% | 22,00 |
| 13.05.2026 | 184,65 | 184,65 | 171,15 | 172,40 | -7,73% | 95,00 |
| 12.05.2026 | 186,85 | 186,85 | 186,85 | 186,85 | 0,73% | 30,00 |
| 11.05.2026 | 188,70 | 188,70 | 185,50 | 185,50 | 0,54% | 133,00 |
| 08.05.2026 | 189,60 | 191,55 | 184,50 | 184,50 | -3,71% | 72,00 |
| 07.05.2026 | 181,35 | 191,60 | 179,60 | 191,60 | 5,97% | 25,00 |
| 06.05.2026 | 180,80 | 180,80 | 180,80 | 180,80 | 0,58% | 10,00 |
| 05.05.2026 | 193,40 | 193,40 | 179,00 | 179,75 | -8,13% | 216,00 |
| 04.05.2026 | 195,10 | 196,75 | 194,00 | 195,65 | 1,74% | 79,00 |
| 30.04.2026 | 198,70 | 198,80 | 191,90 | 192,30 | -3,17% | 113,00 |
| 29.04.2026 | 197,30 | 198,80 | 197,30 | 198,60 | 3,33% | 95,00 |
| 28.04.2026 | 191,65 | 193,80 | 191,65 | 192,20 | -0,88% | 17,00 |
| 27.04.2026 | 191,40 | 193,90 | 191,40 | 193,90 | 1,89% | 57,00 |
| 24.04.2026 | 195,15 | 195,88 | 189,30 | 190,30 | -2,21% | - |
| 23.04.2026 | 207,00 | 207,00 | 193,70 | 194,60 | -5,67% | 60,00 |
| 22.04.2026 | 206,40 | 206,60 | 206,10 | 206,30 | -0,05% | 156,00 |
| 21.04.2026 | 199,70 | 210,40 | 199,70 | 206,40 | 4,19% | 144,00 |
| 20.04.2026 | 196,25 | 198,10 | 196,25 | 198,10 | 0,15% | 5,00 |
| 17.04.2026 | 196,45 | 197,95 | 196,15 | 197,80 | 1,49% | 58,00 |
| 16.04.2026 | 194,95 | 194,95 | 194,90 | 194,90 | -0,56% | 17,00 |
| 15.04.2026 | 190,55 | 197,40 | 190,50 | 196,00 | 3,19% | 73,00 |
| 14.04.2026 | 191,45 | 193,40 | 189,95 | 189,95 | 1,25% | 85,00 |
| 13.04.2026 | 187,60 | 187,60 | 187,60 | 187,60 | 3,42% | 21,00 |
| 10.04.2026 | 181,60 | 183,40 | 181,30 | 181,40 | -1,14% | 33,00 |
| 09.04.2026 | 186,00 | 186,00 | 183,50 | 183,50 | -4,82% | 4,00 |
| 08.04.2026 | 199,00 | 199,00 | 192,80 | 192,80 | -1,71% | 132,00 |
| 07.04.2026 | 201,20 | 201,20 | 196,10 | 196,15 | 1,00% | 235,00 |
| 02.04.2026 | 194,40 | 194,80 | 194,20 | 194,20 | -0,36% | 78,00 |
| 01.04.2026 | 189,30 | 194,90 | 186,85 | 194,90 | 2,88% | 67,00 |
| 31.03.2026 | 186,40 | 192,40 | 186,40 | 189,45 | 6,37% | 131,00 |
| 30.03.2026 | 173,50 | 178,10 | 173,00 | 178,10 | 6,01% | 83,00 |
| 27.03.2026 | 168,90 | 168,90 | 168,00 | 168,00 | 0,99% | 93,00 |
| 26.03.2026 | 166,90 | 166,90 | 166,35 | 166,35 | -1,42% | 17,00 |
| 25.03.2026 | 169,80 | 174,10 | 166,70 | 168,75 | -1,80% | 48,00 |
| 24.03.2026 | 179,55 | 179,55 | 171,85 | 171,85 | -4,53% | 64,00 |
| 23.03.2026 | 180,05 | 183,90 | 179,25 | 180,00 | -1,26% | 195,00 |
| 20.03.2026 | 179,40 | 182,30 | 179,40 | 182,30 | 0,80% | 72,00 |
| 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 |