303,350€
-0,70%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 300,80 | 307,20 | 300,20 | 300,20 | -1,73% | 95,00 |
| 04.11.2026 | 305,70 | 305,70 | 299,30 | 305,50 | 2,76% | 72,00 |
| 03.11.2026 | 304,60 | 304,80 | 293,40 | 297,30 | -3,44% | 44,00 |
| 02.11.2026 | 298,50 | 307,90 | 298,30 | 307,90 | 4,27% | 81,00 |
| 30.10.2026 | 283,20 | 295,30 | 283,20 | 295,30 | 3,54% | 44,00 |
| 29.10.2026 | 285,20 | 285,20 | 285,20 | 285,20 | 2,59% | 45,00 |
| 28.10.2026 | 278,00 | 278,00 | 278,00 | 278,00 | -0,68% | 2,00 |
| 27.10.2026 | 287,70 | 287,70 | 279,90 | 279,90 | -2,54% | 79,00 |
| 26.10.2026 | 297,60 | 297,60 | 286,60 | 287,20 | -3,53% | 94,00 |
| 23.10.2026 | 302,20 | 302,20 | 295,70 | 297,70 | -1,00% | 36,00 |
| 22.10.2026 | 283,30 | 300,70 | 279,00 | 300,70 | 5,81% | 105,00 |
| 21.10.2026 | 277,90 | 284,20 | 277,60 | 284,20 | 2,30% | 200,00 |
| 20.10.2026 | 267,20 | 279,30 | 267,20 | 277,80 | 3,46% | 15,00 |
| 19.10.2026 | 274,60 | 274,60 | 265,80 | 268,50 | 1,55% | 49,00 |
| 16.10.2026 | 266,60 | 266,60 | 264,40 | 264,40 | 0,04% | 76,00 |
| 15.10.2026 | 257,00 | 268,30 | 257,00 | 264,30 | 1,81% | 90,00 |
| 14.10.2026 | 258,50 | 259,60 | 258,50 | 259,60 | -0,88% | 13,00 |
| 13.10.2026 | 260,30 | 261,90 | 260,30 | 261,90 | 1,16% | 10,00 |
| 12.10.2026 | 253,60 | 264,40 | 253,60 | 258,90 | 2,05% | 118,00 |
| 09.10.2026 | 260,60 | 260,60 | 253,70 | 253,70 | 0,67% | 107,00 |
| 08.10.2026 | 248,10 | 252,00 | 248,10 | 252,00 | 2,31% | 83,00 |
| 07.10.2026 | 239,20 | 246,30 | 239,20 | 246,30 | 1,53% | 29,00 |
| 06.10.2026 | 249,80 | 249,80 | 242,60 | 242,60 | -1,86% | 514,00 |
| 05.10.2026 | 240,40 | 247,20 | 240,40 | 247,20 | 1,19% | 8,00 |
| 02.10.2026 | 244,30 | 244,30 | 244,30 | 244,30 | -0,33% | 2,00 |
| 01.10.2026 | 242,50 | 245,10 | 240,30 | 245,10 | 4,39% | 41,00 |
| 30.09.2026 | 225,80 | 234,80 | 223,10 | 234,80 | 4,36% | 183,00 |
| 29.09.2026 | 234,10 | 234,10 | 225,00 | 225,00 | -4,01% | 50,00 |
| 28.09.2026 | 238,15 | 242,05 | 233,10 | 234,40 | -2,37% | - |
| 25.09.2026 | 239,35 | 242,70 | 235,80 | 240,10 | -0,74% | - |
| 24.09.2026 | 241,10 | 246,70 | 241,10 | 241,90 | -0,86% | 10,00 |
| 23.09.2026 | 245,10 | 246,00 | 238,80 | 244,00 | -1,17% | 10,00 |
| 22.09.2026 | 244,60 | 246,90 | 240,80 | 246,90 | -0,36% | 1.020,00 |
| 21.09.2026 | 252,10 | 255,00 | 247,80 | 247,80 | -0,76% | 207,00 |
| 18.09.2026 | 249,70 | 249,70 | 249,70 | 249,70 | 3,35% | 4,00 |
| 17.09.2026 | 241,30 | 241,60 | 239,40 | 241,60 | -0,54% | 110,00 |
| 16.09.2026 | 243,80 | 243,90 | 242,90 | 242,90 | 0,25% | 140,00 |
| 15.09.2026 | 240,00 | 242,30 | 238,00 | 242,30 | 0,46% | 23,00 |
| 14.09.2026 | 241,20 | 241,20 | 241,20 | 241,20 | 8,89% | 40,00 |
| 11.09.2026 | 222,40 | 225,90 | 221,50 | 221,50 | -2,38% | 33,00 |
| 10.09.2026 | 241,90 | 241,90 | 226,90 | 226,90 | -6,05% | 52,00 |
| 09.09.2026 | 249,30 | 249,30 | 241,50 | 241,50 | -2,74% | 22,00 |
| 08.09.2026 | 254,40 | 266,70 | 248,30 | 248,30 | -3,42% | 289,00 |
| 07.09.2026 | 260,10 | 260,10 | 257,10 | 257,10 | -0,81% | 31,00 |
| 04.09.2026 | 268,50 | 268,50 | 259,00 | 259,20 | -2,67% | 66,00 |
| 03.09.2026 | 266,30 | 266,30 | 266,30 | 266,30 | 1,52% | 2,00 |
| 02.09.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -1,80% | 20,00 |
| 01.09.2026 | 271,80 | 271,80 | 265,50 | 267,10 | -0,56% | 70,00 |
| 31.08.2026 | 266,50 | 268,80 | 262,90 | 268,60 | 3,19% | 158,00 |
| 28.08.2026 | 260,30 | 260,30 | 260,30 | 260,30 | -1,36% | 4,00 |
| 27.08.2026 | 260,50 | 263,90 | 260,50 | 263,90 | 4,89% | 146,00 |
| 26.08.2026 | 252,70 | 252,70 | 251,60 | 251,60 | -0,94% | 21,00 |
| 25.08.2026 | 260,70 | 264,40 | 253,50 | 254,00 | -2,38% | 106,00 |
| 24.08.2026 | 257,90 | 260,40 | 255,40 | 260,20 | 0,93% | 37,00 |
| 21.08.2026 | 255,50 | 260,20 | 255,50 | 257,80 | -0,12% | 80,00 |
| 20.08.2026 | 255,50 | 258,10 | 251,40 | 258,10 | 1,98% | 42,00 |
| 19.08.2026 | 245,20 | 255,50 | 245,20 | 253,10 | 6,48% | 71,00 |
| 18.08.2026 | 237,60 | 237,70 | 237,60 | 237,70 | -0,67% | 7,00 |
| 17.08.2026 | 243,40 | 245,10 | 238,90 | 239,30 | -0,58% | 60,00 |
| 14.08.2026 | 247,20 | 247,20 | 240,70 | 240,70 | -3,47% | 21,00 |
| 13.08.2026 | 241,40 | 250,55 | 238,25 | 249,35 | 3,04% | - |
| 12.08.2026 | 244,90 | 244,90 | 242,00 | 242,00 | -1,77% | 14,00 |
| 11.08.2026 | 246,05 | 246,65 | 240,50 | 246,35 | 0,63% | - |
| 10.08.2026 | 248,10 | 248,10 | 244,80 | 244,80 | -0,73% | 16,00 |
| 07.08.2026 | 236,70 | 246,60 | 236,70 | 246,60 | 2,96% | 140,00 |
| 06.08.2026 | 242,90 | 242,90 | 238,00 | 239,50 | 0,13% | 69,00 |
| 05.08.2026 | 237,30 | 239,70 | 237,30 | 239,20 | 1,79% | 25,00 |
| 04.08.2026 | 234,50 | 235,00 | 232,40 | 235,00 | -1,01% | 54,00 |
| 03.08.2026 | 230,70 | 237,40 | 229,40 | 237,40 | 4,49% | 22,00 |
| 31.07.2026 | 226,10 | 228,90 | 226,10 | 227,20 | -1,90% | 70,00 |
| 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 |