193,300€
-4,59%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |