381,700€
-0,65%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 384,35 | 389,15 | 380,35 | 382,05 | -0,56% | - |
| 05.09.2024 | 388,50 | 389,25 | 382,65 | 384,20 | -1,18% | - |
| 04.09.2024 | 386,40 | 392,25 | 384,25 | 388,80 | 0,47% | - |
| 03.09.2024 | 382,65 | 389,00 | 377,15 | 387,00 | 1,14% | - |
| 02.09.2024 | 382,75 | 382,75 | 381,15 | 382,65 | 0,08% | - |
| 30.08.2024 | 376,35 | 382,75 | 375,50 | 382,35 | 1,42% | - |
| 29.08.2024 | 371,65 | 378,20 | 370,85 | 377,00 | 1,56% | - |
| 28.08.2024 | 368,15 | 373,75 | 368,15 | 371,20 | 0,94% | - |
| 27.08.2024 | 367,65 | 369,05 | 366,25 | 367,75 | 0,19% | - |
| 26.08.2024 | 365,45 | 372,45 | 364,40 | 367,05 | 0,49% | - |
| 23.08.2024 | 367,55 | 371,55 | 364,45 | 365,25 | -0,65% | - |
| 22.08.2024 | 369,85 | 372,35 | 366,30 | 367,65 | -0,73% | - |
| 21.08.2024 | 370,45 | 373,25 | 368,50 | 370,35 | 0,14% | 3,00 |
| 20.08.2024 | 372,60 | 375,60 | 369,30 | 369,85 | -0,67% | - |
| 19.08.2024 | 372,50 | 375,75 | 368,95 | 372,35 | -0,07% | - |
| 16.08.2024 | 372,55 | 374,70 | 370,60 | 372,60 | 0,26% | - |
| 15.08.2024 | 367,95 | 375,15 | 367,15 | 371,65 | 1,09% | - |
| 14.08.2024 | 365,55 | 368,05 | 361,30 | 367,65 | 0,52% | - |
| 13.08.2024 | 363,20 | 367,25 | 362,35 | 365,75 | 0,59% | 1,00 |
| 12.08.2024 | 368,90 | 370,65 | 362,05 | 363,60 | -1,32% | 7,00 |
| 09.08.2024 | 369,85 | 371,15 | 367,25 | 368,45 | -0,30% | - |
| 08.08.2024 | 367,35 | 372,80 | 365,05 | 369,55 | 0,46% | 3,00 |
| 07.08.2024 | 370,25 | 377,85 | 366,95 | 367,85 | -0,69% | - |
| 06.08.2024 | 366,95 | 375,30 | 360,00 | 370,40 | 0,78% | - |
| 05.08.2024 | 379,95 | 379,95 | 361,20 | 367,55 | -3,21% | - |
| 02.08.2024 | 378,75 | 379,95 | 370,80 | 379,75 | 0,25% | - |
| 01.08.2024 | 382,65 | 384,10 | 377,00 | 378,80 | -0,56% | - |
| 31.07.2024 | 385,05 | 387,25 | 378,95 | 380,95 | -1,26% | 3,00 |
| 30.07.2024 | 380,00 | 386,45 | 379,80 | 385,80 | 1,38% | - |
| 29.07.2024 | 382,60 | 385,95 | 379,80 | 380,55 | -0,47% | - |
| 26.07.2024 | 379,55 | 386,35 | 379,15 | 382,35 | 0,87% | - |
| 25.07.2024 | 372,00 | 384,75 | 370,95 | 379,05 | 1,83% | 2,00 |
| 24.07.2024 | 382,45 | 383,10 | 370,20 | 372,25 | -2,28% | 50,00 |
| 23.07.2024 | 394,15 | 396,05 | 375,65 | 380,95 | -3,05% | - |
| 22.07.2024 | 389,90 | 394,30 | 387,55 | 392,95 | 1,00% | 1,00 |
| 19.07.2024 | 396,45 | 397,40 | 383,20 | 389,05 | -1,85% | - |
| 18.07.2024 | 403,25 | 406,00 | 395,90 | 396,40 | -1,87% | - |
| 17.07.2024 | 405,85 | 408,65 | 397,90 | 403,95 | -0,60% | 2,00 |
| 16.07.2024 | 393,35 | 407,05 | 392,55 | 406,40 | 3,27% | 6,00 |
| 15.07.2024 | 388,20 | 393,95 | 388,20 | 393,55 | 1,13% | 7,00 |
| 12.07.2024 | 385,70 | 391,45 | 384,95 | 389,15 | 0,89% | - |
| 11.07.2024 | 382,90 | 386,30 | 380,15 | 385,70 | 0,73% | - |
| 10.07.2024 | 380,75 | 384,05 | 379,05 | 382,90 | 0,75% | - |
| 09.07.2024 | 386,10 | 387,95 | 379,35 | 380,05 | -1,36% | - |
| 08.07.2024 | 391,05 | 392,75 | 383,45 | 385,30 | -1,39% | - |
| 05.07.2024 | 385,85 | 391,05 | 382,25 | 390,75 | 1,27% | - |
| 04.07.2024 | 386,70 | 387,45 | 385,75 | 385,85 | -0,19% | - |
| 03.07.2024 | 387,20 | 388,80 | 383,95 | 386,60 | -0,03% | 5,00 |
| 02.07.2024 | 382,85 | 387,65 | 381,85 | 386,70 | 0,74% | - |
| 01.07.2024 | 380,85 | 384,35 | 379,50 | 383,85 | 0,87% | 2,00 |
| 28.06.2024 | 387,70 | 390,50 | 379,00 | 380,55 | -1,82% | - |
| 27.06.2024 | 388,70 | 390,55 | 385,60 | 387,60 | -0,54% | - |
| 26.06.2024 | 391,25 | 392,65 | 381,95 | 389,70 | -0,35% | 10,00 |
| 25.06.2024 | 395,85 | 399,30 | 390,25 | 391,05 | -1,19% | 9,00 |
| 24.06.2024 | 396,30 | 405,85 | 392,85 | 395,75 | -0,03% | - |
| 21.06.2024 | 381,55 | 411,00 | 380,65 | 395,85 | 3,69% | 3,00 |
| 20.06.2024 | 378,25 | 384,55 | 378,25 | 381,75 | 0,93% | - |
| 19.06.2024 | 379,25 | 379,25 | 378,05 | 378,25 | -0,37% | - |
| 18.06.2024 | 379,15 | 381,80 | 376,55 | 379,65 | 0,38% | 36,00 |
| 17.06.2024 | 375,30 | 379,15 | 372,75 | 378,20 | 0,84% | - |
| 14.06.2024 | 375,10 | 377,10 | 372,65 | 375,05 | 0,00% | - |
| 13.06.2024 | 375,80 | 376,65 | 370,25 | 375,05 | -0,29% | - |
| 12.06.2024 | 380,15 | 381,15 | 374,15 | 376,15 | -0,84% | - |
| 11.06.2024 | 377,35 | 380,00 | 375,75 | 379,35 | 0,52% | - |
| 10.06.2024 | 377,75 | 381,85 | 377,15 | 377,40 | -0,49% | - |
| 07.06.2024 | 377,45 | 380,80 | 375,75 | 379,25 | 1,21% | - |
| 06.06.2024 | 369,05 | 376,55 | 368,15 | 374,70 | 1,53% | - |
| 05.06.2024 | 364,15 | 369,70 | 359,70 | 369,05 | 1,19% | 6,00 |
| 04.06.2024 | 362,20 | 368,45 | 360,85 | 364,70 | 0,63% | 3,00 |
| 03.06.2024 | 372,70 | 373,90 | 361,30 | 362,40 | -2,48% | 20,00 |
| 31.05.2024 | 375,30 | 375,30 | 369,80 | 371,60 | -0,99% | 4,00 |
| 30.05.2024 | 388,00 | 388,00 | 373,60 | 375,30 | -3,25% | - |
| 29.05.2024 | 393,35 | 394,15 | 387,75 | 387,90 | -1,34% | 3,00 |
| 28.05.2024 | 402,25 | 402,25 | 391,15 | 393,15 | -2,26% | - |
| 27.05.2024 | 401,80 | 402,25 | 400,95 | 402,25 | 0,05% | - |
| 24.05.2024 | 403,45 | 405,25 | 398,85 | 402,05 | -0,53% | 5,00 |
| 23.05.2024 | 413,80 | 414,35 | 403,65 | 404,20 | -2,41% | - |
| 22.05.2024 | 414,55 | 416,25 | 411,90 | 414,20 | -0,06% | - |
| 21.05.2024 | 416,75 | 417,30 | 413,35 | 414,45 | -0,46% | - |
| 20.05.2024 | 413,00 | 416,75 | 409,40 | 416,35 | 0,84% | - |
| 17.05.2024 | 413,60 | 413,60 | 408,60 | 412,90 | 0,44% | - |
| 16.05.2024 | 409,20 | 412,35 | 409,20 | 411,10 | 0,42% | - |
| 15.05.2024 | 408,05 | 412,30 | 407,45 | 409,40 | 0,33% | - |
| 14.05.2024 | 407,85 | 409,65 | 405,05 | 408,05 | 0,09% | - |
| 13.05.2024 | 407,15 | 411,25 | 406,00 | 407,70 | 0,00% | - |
| 10.05.2024 | 404,60 | 408,90 | 403,85 | 407,70 | 0,93% | - |
| 09.05.2024 | 403,70 | 405,05 | 400,60 | 403,95 | 0,05% | - |
| 08.05.2024 | 406,35 | 406,95 | 401,45 | 403,75 | -0,42% | - |
| 07.05.2024 | 404,95 | 406,75 | 403,85 | 405,45 | 0,12% | - |
| 06.05.2024 | 397,60 | 405,35 | 397,60 | 404,95 | 1,72% | - |
| 03.05.2024 | 394,75 | 400,75 | 394,35 | 398,10 | 0,89% | 3,00 |
| 02.05.2024 | 391,45 | 398,25 | 390,85 | 394,60 | 0,97% | 5,00 |
| 30.04.2024 | 394,55 | 395,25 | 390,45 | 390,80 | -0,95% | - |
| 29.04.2024 | 393,95 | 397,55 | 392,75 | 394,55 | 0,08% | 2,00 |
| 26.04.2024 | 391,65 | 395,55 | 389,95 | 394,25 | 0,97% | - |
| 25.04.2024 | 394,85 | 395,40 | 390,30 | 390,45 | -1,29% | - |
| 24.04.2024 | 392,65 | 396,15 | 389,15 | 395,55 | 0,76% | 10,00 |
| 23.04.2024 | 411,60 | 413,65 | 391,05 | 392,55 | -4,65% | - |
| 22.04.2024 | 407,30 | 414,35 | 406,60 | 411,70 | 1,27% | - |
| 19.04.2024 | 403,50 | 408,95 | 400,40 | 406,55 | 0,76% | 1,00 |