240,400€
-1,98%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 243,45 | 245,30 | 239,15 | 239,85 | -2,20% | 32,00 |
| 15.10.2025 | 246,20 | 250,30 | 243,40 | 245,25 | -0,47% | 19,00 |
| 14.10.2025 | 247,20 | 249,95 | 242,40 | 246,40 | 0,12% | 26,00 |
| 13.10.2025 | 243,15 | 249,90 | 240,80 | 246,10 | 1,05% | 47,00 |
| 10.10.2025 | 246,00 | 248,95 | 242,10 | 243,55 | -0,14% | 135,00 |
| 09.10.2025 | 241,85 | 247,90 | 241,75 | 243,90 | 1,29% | 59,00 |
| 08.10.2025 | 237,55 | 241,65 | 235,35 | 240,80 | 1,52% | 46,00 |
| 07.10.2025 | 235,85 | 240,20 | 234,80 | 237,20 | 1,00% | 25,00 |
| 06.10.2025 | 241,60 | 243,45 | 232,85 | 234,85 | -2,53% | 1.100,00 |
| 03.10.2025 | 240,65 | 243,65 | 238,90 | 240,95 | 0,19% | 11,00 |
| 02.10.2025 | 246,15 | 247,10 | 239,55 | 240,50 | -1,58% | 2,00 |
| 01.10.2025 | 244,20 | 245,95 | 240,80 | 244,35 | 0,23% | - |
| 30.09.2025 | 248,35 | 249,40 | 241,95 | 243,80 | -1,69% | 11,00 |
| 29.09.2025 | 247,70 | 249,10 | 244,80 | 248,00 | 0,20% | 47,00 |
| 26.09.2025 | 243,45 | 249,85 | 243,00 | 247,50 | 1,43% | 22,00 |
| 25.09.2025 | 243,80 | 245,30 | 242,30 | 244,00 | -0,55% | 11,00 |
| 24.09.2025 | 243,95 | 248,10 | 242,40 | 245,35 | 0,57% | 31,00 |
| 23.09.2025 | 251,25 | 254,90 | 242,60 | 243,95 | -2,54% | 168,00 |
| 22.09.2025 | 246,20 | 256,05 | 246,20 | 250,30 | 1,46% | 350,00 |
| 19.09.2025 | 256,05 | 259,75 | 246,15 | 246,70 | -3,05% | 91,00 |
| 18.09.2025 | 297,10 | 297,25 | 252,65 | 254,45 | -10,55% | 57,00 |
| 17.09.2025 | 291,00 | 293,85 | 281,15 | 284,45 | -1,74% | - |
| 16.09.2025 | 293,30 | 296,90 | 288,45 | 289,50 | -1,51% | 1,00 |
| 15.09.2025 | 308,50 | 309,95 | 292,95 | 293,95 | -4,92% | 15,00 |
| 12.09.2025 | 315,65 | 317,45 | 308,60 | 309,15 | -1,87% | 1,00 |
| 11.09.2025 | 309,40 | 315,35 | 308,75 | 315,05 | 1,73% | 12,00 |
| 10.09.2025 | 318,45 | 323,45 | 308,30 | 309,70 | -2,70% | - |
| 09.09.2025 | 319,10 | 322,55 | 314,35 | 318,30 | -0,44% | 8,00 |
| 08.09.2025 | 316,55 | 319,95 | 314,30 | 319,70 | 0,98% | 5,00 |
| 05.09.2025 | 317,15 | 320,10 | 314,00 | 316,60 | -0,03% | 5,00 |
| 04.09.2025 | 318,05 | 320,25 | 314,55 | 316,70 | -0,27% | 2,00 |
| 03.09.2025 | 316,70 | 320,05 | 312,10 | 317,55 | 0,28% | - |
| 02.09.2025 | 321,80 | 322,35 | 311,05 | 316,65 | -1,74% | 3,00 |
| 01.09.2025 | 319,65 | 323,25 | 318,00 | 322,25 | 1,03% | - |
| 29.08.2025 | 320,70 | 322,70 | 317,40 | 318,95 | -0,92% | 2,00 |
| 28.08.2025 | 325,80 | 328,25 | 320,80 | 321,90 | -1,53% | 3,00 |
| 27.08.2025 | 326,50 | 331,15 | 325,55 | 326,90 | 0,15% | - |
| 26.08.2025 | 329,45 | 331,55 | 322,10 | 326,40 | -1,09% | - |
| 25.08.2025 | 325,60 | 330,50 | 324,80 | 330,00 | 1,52% | 20,00 |
| 22.08.2025 | 324,85 | 329,40 | 323,75 | 325,05 | 0,11% | - |
| 21.08.2025 | 333,50 | 338,90 | 323,50 | 324,70 | -2,26% | - |
| 20.08.2025 | 321,25 | 332,30 | 320,45 | 332,20 | 3,47% | 11,00 |
| 19.08.2025 | 317,85 | 321,75 | 316,20 | 321,05 | 1,05% | - |
| 18.08.2025 | 317,15 | 318,60 | 313,85 | 317,70 | 0,57% | - |
| 15.08.2025 | 321,95 | 324,45 | 315,80 | 315,90 | -1,89% | - |
| 14.08.2025 | 321,45 | 324,30 | 319,40 | 322,00 | 0,20% | - |
| 13.08.2025 | 317,65 | 322,95 | 314,45 | 321,35 | 1,26% | 10,00 |
| 12.08.2025 | 325,15 | 327,45 | 315,45 | 317,35 | -2,50% | 66,00 |
| 11.08.2025 | 328,95 | 331,30 | 324,75 | 325,50 | -0,85% | - |
| 08.08.2025 | 331,55 | 334,10 | 327,45 | 328,30 | -0,95% | 8,00 |
| 07.08.2025 | 336,15 | 340,60 | 330,90 | 331,45 | -1,47% | - |
| 06.08.2025 | 334,80 | 336,65 | 331,00 | 336,40 | 0,40% | 1,00 |
| 05.08.2025 | 342,30 | 344,80 | 332,55 | 335,05 | -2,18% | 3,00 |
| 04.08.2025 | 337,40 | 343,95 | 337,40 | 342,50 | 1,33% | - |
| 01.08.2025 | 352,90 | 352,90 | 336,70 | 338,00 | -4,22% | 2,00 |
| 31.07.2025 | 356,85 | 361,55 | 341,60 | 352,90 | -1,59% | 17,00 |
| 30.07.2025 | 359,85 | 364,85 | 357,00 | 358,60 | -0,22% | 1,00 |
| 29.07.2025 | 357,40 | 362,80 | 356,60 | 359,40 | 0,55% | 20,00 |
| 28.07.2025 | 357,30 | 361,40 | 357,10 | 357,45 | 0,10% | 4,00 |
| 25.07.2025 | 359,75 | 362,15 | 354,75 | 357,10 | -0,32% | 27,00 |
| 24.07.2025 | 353,60 | 359,25 | 351,05 | 358,25 | 1,47% | 6,00 |
| 23.07.2025 | 355,55 | 358,40 | 352,40 | 353,05 | -0,61% | - |
| 22.07.2025 | 362,00 | 366,35 | 352,25 | 355,20 | -1,88% | 20,00 |
| 21.07.2025 | 371,95 | 372,80 | 361,70 | 362,00 | -2,69% | 1,00 |
| 18.07.2025 | 376,45 | 377,45 | 371,70 | 372,00 | -1,31% | - |
| 17.07.2025 | 374,65 | 379,25 | 373,25 | 376,95 | 0,40% | - |
| 16.07.2025 | 374,25 | 377,05 | 367,95 | 375,45 | 0,17% | - |
| 15.07.2025 | 377,30 | 379,30 | 373,35 | 374,80 | -0,78% | - |
| 14.07.2025 | 377,90 | 388,60 | 376,60 | 377,75 | -1,02% | - |
| 11.07.2025 | 385,40 | 385,40 | 380,35 | 381,65 | -0,96% | 8,00 |
| 10.07.2025 | 382,10 | 387,05 | 376,55 | 385,35 | 0,96% | - |
| 09.07.2025 | 379,25 | 381,95 | 377,60 | 381,70 | 0,67% | - |
| 08.07.2025 | 381,90 | 385,05 | 376,70 | 379,15 | -0,71% | - |
| 07.07.2025 | 378,15 | 384,00 | 378,15 | 381,85 | 0,99% | - |
| 04.07.2025 | 381,05 | 381,05 | 377,75 | 378,10 | -0,87% | - |
| 03.07.2025 | 379,45 | 384,30 | 378,45 | 381,40 | 0,55% | - |
| 02.07.2025 | 381,45 | 383,85 | 376,95 | 379,30 | -0,64% | - |
| 01.07.2025 | 379,55 | 382,75 | 375,20 | 381,75 | 0,62% | - |
| 30.06.2025 | 376,40 | 379,80 | 373,90 | 379,40 | 0,49% | - |
| 27.06.2025 | 373,55 | 382,45 | 371,00 | 377,55 | 0,99% | - |
| 26.06.2025 | 377,30 | 379,85 | 373,20 | 373,85 | -1,03% | - |
| 25.06.2025 | 376,70 | 379,45 | 372,95 | 377,75 | 0,43% | - |
| 24.06.2025 | 378,95 | 380,15 | 369,75 | 376,15 | -0,24% | - |
| 23.06.2025 | 366,55 | 386,55 | 352,55 | 377,05 | 2,68% | - |
| 20.06.2025 | 366,25 | 371,90 | 364,10 | 367,20 | 0,26% | - |
| 19.06.2025 | 370,30 | 370,75 | 366,25 | 366,25 | -1,05% | - |
| 18.06.2025 | 369,10 | 372,50 | 367,10 | 370,15 | 0,23% | - |
| 17.06.2025 | 364,45 | 369,80 | 361,55 | 369,30 | 1,33% | 7,00 |
| 16.06.2025 | 363,70 | 367,05 | 362,50 | 364,45 | 0,16% | - |
| 13.06.2025 | 366,25 | 368,55 | 362,15 | 363,85 | -0,74% | - |
| 12.06.2025 | 368,55 | 368,55 | 361,75 | 366,55 | -0,54% | - |
| 11.06.2025 | 372,85 | 373,75 | 366,75 | 368,55 | -1,10% | 1,00 |
| 10.06.2025 | 374,35 | 374,60 | 370,95 | 372,65 | -0,21% | 1,00 |
| 09.06.2025 | 379,15 | 380,05 | 369,80 | 373,45 | -1,65% | - |
| 06.06.2025 | 377,05 | 382,65 | 376,90 | 379,70 | 0,60% | 5,00 |
| 05.06.2025 | 380,05 | 380,15 | 375,85 | 377,45 | -0,72% | 100,00 |
| 04.06.2025 | 381,90 | 384,25 | 379,55 | 380,20 | -0,81% | - |
| 03.06.2025 | 399,10 | 402,50 | 378,90 | 383,30 | -3,99% | 9,00 |
| 02.06.2025 | 404,00 | 404,00 | 392,35 | 399,25 | -0,87% | - |
| 30.05.2025 | 407,25 | 407,40 | 396,80 | 402,75 | -1,49% | - |