441,350€
-0,62%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 443,85 | 446,05 | 438,50 | 441,80 | -0,52% | - |
| 20.02.2025 | 447,30 | 447,30 | 440,80 | 444,10 | -0,63% | - |
| 19.02.2025 | 440,05 | 448,10 | 439,65 | 446,90 | 1,57% | - |
| 18.02.2025 | 436,65 | 441,70 | 434,90 | 440,00 | 0,77% | - |
| 17.02.2025 | 434,55 | 436,75 | 434,55 | 436,65 | 0,40% | - |
| 14.02.2025 | 439,45 | 440,65 | 434,85 | 434,90 | -1,02% | - |
| 13.02.2025 | 437,55 | 440,10 | 435,05 | 439,40 | 0,63% | - |
| 12.02.2025 | 438,50 | 439,35 | 434,05 | 436,65 | -0,40% | - |
| 11.02.2025 | 447,00 | 447,00 | 434,00 | 438,40 | -1,84% | - |
| 10.02.2025 | 451,85 | 458,05 | 445,80 | 446,60 | -1,29% | - |
| 07.02.2025 | 445,20 | 456,70 | 445,20 | 452,45 | 0,34% | - |
| 06.02.2025 | 450,75 | 456,00 | 450,70 | 450,90 | 0,16% | 1,00 |
| 05.02.2025 | 449,80 | 451,25 | 444,55 | 450,20 | 0,04% | - |
| 04.02.2025 | 458,00 | 458,00 | 449,80 | 450,00 | -1,38% | - |
| 03.02.2025 | 453,80 | 460,90 | 451,90 | 456,30 | 0,00% | - |
| 31.01.2025 | 454,50 | 460,30 | 452,30 | 456,30 | 0,76% | - |
| 30.01.2025 | 445,90 | 455,15 | 443,45 | 452,85 | 1,31% | - |
| 29.01.2025 | 451,25 | 454,85 | 444,40 | 447,00 | -0,80% | - |
| 28.01.2025 | 453,15 | 457,25 | 446,65 | 450,60 | -0,35% | - |
| 27.01.2025 | 445,10 | 454,65 | 439,85 | 452,20 | 1,70% | - |
| 24.01.2025 | 445,85 | 445,85 | 440,05 | 444,65 | -0,15% | - |
| 23.01.2025 | 446,45 | 448,40 | 443,25 | 445,30 | -0,16% | - |
| 22.01.2025 | 447,00 | 448,60 | 444,00 | 446,00 | -0,26% | - |
| 21.01.2025 | 450,65 | 453,10 | 446,20 | 447,15 | -1,00% | 1,00 |
| 20.01.2025 | 449,40 | 464,15 | 449,10 | 451,65 | 0,27% | - |
| 17.01.2025 | 446,45 | 451,45 | 446,45 | 450,45 | 1,03% | - |
| 16.01.2025 | 441,25 | 447,50 | 437,90 | 445,85 | 1,15% | - |
| 15.01.2025 | 440,60 | 447,80 | 437,00 | 440,80 | -0,02% | 10,00 |
| 14.01.2025 | 444,00 | 445,90 | 437,85 | 440,90 | -0,88% | - |
| 13.01.2025 | 442,70 | 446,85 | 441,40 | 444,80 | 0,43% | - |
| 10.01.2025 | 444,50 | 445,70 | 436,15 | 442,90 | -0,36% | - |
| 09.01.2025 | 444,25 | 445,30 | 443,60 | 444,50 | -0,11% | - |
| 08.01.2025 | 445,45 | 452,10 | 443,60 | 445,00 | -0,04% | - |
| 07.01.2025 | 448,60 | 453,35 | 443,10 | 445,20 | -0,91% | - |
| 06.01.2025 | 460,70 | 460,95 | 448,10 | 449,30 | -2,47% | 1,00 |
| 03.01.2025 | 464,15 | 465,30 | 459,70 | 460,70 | -0,80% | - |
| 02.01.2025 | 465,35 | 470,60 | 463,55 | 464,40 | 0,56% | 5,00 |
| 30.12.2024 | 466,60 | 466,60 | 461,40 | 461,80 | -1,17% | - |
| 27.12.2024 | 470,25 | 473,00 | 466,60 | 467,25 | -0,64% | 15,00 |
| 23.12.2024 | 463,60 | 473,60 | 462,55 | 470,25 | 1,38% | 6,00 |
| 20.12.2024 | 469,00 | 472,05 | 452,10 | 463,85 | -1,71% | - |
| 19.12.2024 | 457,05 | 582,75 | 443,10 | 471,90 | 3,11% | - |
| 18.12.2024 | 465,90 | 468,45 | 454,95 | 457,65 | -1,80% | - |
| 17.12.2024 | 465,25 | 466,65 | 457,00 | 466,05 | 0,17% | 48,00 |
| 16.12.2024 | 465,25 | 469,00 | 463,45 | 465,25 | -0,21% | - |
| 13.12.2024 | 465,70 | 467,90 | 461,15 | 466,25 | -0,05% | - |
| 12.12.2024 | 466,90 | 469,60 | 464,25 | 466,50 | -0,06% | - |
| 11.12.2024 | 459,55 | 468,85 | 458,60 | 466,80 | 1,56% | - |
| 10.12.2024 | 452,75 | 462,40 | 450,70 | 459,65 | 1,55% | - |
| 09.12.2024 | 452,80 | 455,85 | 448,60 | 452,65 | -0,40% | 2,00 |
| 06.12.2024 | 451,65 | 457,25 | 450,65 | 454,45 | 0,63% | - |
| 05.12.2024 | 459,90 | 460,40 | 451,60 | 451,60 | -1,78% | - |
| 04.12.2024 | 462,00 | 469,95 | 457,55 | 459,80 | -0,48% | 2,00 |
| 03.12.2024 | 466,30 | 466,90 | 461,80 | 462,00 | -1,02% | 1,00 |
| 02.12.2024 | 466,30 | 469,60 | 463,30 | 466,75 | 0,39% | - |
| 29.11.2024 | 463,05 | 472,20 | 460,70 | 464,95 | 0,00% | - |
| 28.11.2024 | 463,25 | 465,35 | 463,25 | 464,95 | 0,33% | - |
| 27.11.2024 | 468,05 | 468,85 | 461,10 | 463,40 | -1,10% | 1,00 |
| 26.11.2024 | 467,90 | 472,75 | 463,85 | 468,55 | 0,13% | - |
| 25.11.2024 | 468,15 | 472,30 | 461,10 | 467,95 | 0,00% | - |
| 22.11.2024 | 463,55 | 472,15 | 459,45 | 467,95 | 0,84% | - |
| 21.11.2024 | 450,00 | 464,10 | 447,60 | 464,05 | 3,10% | - |
| 20.11.2024 | 454,35 | 457,70 | 448,15 | 450,10 | -0,94% | - |
| 19.11.2024 | 461,25 | 461,80 | 453,30 | 454,35 | -1,55% | 10,00 |
| 18.11.2024 | 462,00 | 463,05 | 456,70 | 461,50 | -0,25% | - |
| 15.11.2024 | 473,65 | 477,35 | 456,20 | 462,65 | -2,22% | - |
| 14.11.2024 | 467,40 | 475,35 | 462,00 | 473,15 | 1,25% | - |
| 13.11.2024 | 590,90 | 590,90 | 452,85 | 467,30 | 3,42% | 17,00 |
| 12.11.2024 | 454,90 | 587,60 | 451,60 | 451,85 | -0,68% | - |
| 11.11.2024 | 448,15 | 454,95 | 445,50 | 454,95 | 1,52% | 1,00 |
| 08.11.2024 | 441,35 | 449,15 | 439,00 | 448,15 | 1,70% | - |
| 07.11.2024 | 448,65 | 448,65 | 437,30 | 440,65 | -1,77% | - |
| 06.11.2024 | 441,15 | 451,20 | 436,10 | 448,60 | 4,76% | - |
| 05.11.2024 | 424,55 | 429,50 | 423,45 | 428,20 | 0,95% | - |
| 04.11.2024 | 421,80 | 424,85 | 417,20 | 424,15 | 0,22% | - |
| 01.11.2024 | 416,55 | 424,05 | 415,95 | 423,20 | 1,60% | - |
| 31.10.2024 | 418,05 | 422,50 | 414,35 | 416,55 | -0,43% | - |
| 30.10.2024 | 425,40 | 429,85 | 417,60 | 418,35 | -1,68% | - |
| 29.10.2024 | 424,80 | 430,75 | 423,55 | 425,50 | 0,26% | - |
| 28.10.2024 | 421,40 | 427,45 | 419,80 | 424,40 | 0,68% | - |
| 25.10.2024 | 421,70 | 424,70 | 419,75 | 421,55 | -0,25% | - |
| 24.10.2024 | 430,15 | 432,45 | 421,70 | 422,60 | -1,70% | - |
| 23.10.2024 | 430,65 | 435,35 | 428,60 | 429,90 | -0,17% | - |
| 22.10.2024 | 433,65 | 433,65 | 428,45 | 430,65 | -0,57% | - |
| 21.10.2024 | 433,60 | 435,15 | 430,70 | 433,10 | -0,35% | - |
| 18.10.2024 | 436,20 | 436,45 | 429,25 | 434,60 | -0,22% | 6,00 |
| 17.10.2024 | 433,15 | 438,80 | 432,65 | 435,55 | 0,55% | - |
| 16.10.2024 | 430,75 | 436,70 | 428,35 | 433,15 | 0,51% | - |
| 15.10.2024 | 423,40 | 435,90 | 421,40 | 430,95 | 1,66% | - |
| 14.10.2024 | 416,45 | 424,85 | 408,65 | 423,90 | 1,40% | - |
| 11.10.2024 | 415,15 | 418,50 | 411,75 | 418,05 | 0,64% | - |
| 10.10.2024 | 416,60 | 420,40 | 414,10 | 415,40 | 0,11% | - |
| 09.10.2024 | 415,80 | 419,00 | 404,00 | 414,95 | -0,26% | 57,00 |
| 08.10.2024 | 409,80 | 416,55 | 408,65 | 416,05 | 1,49% | - |
| 07.10.2024 | 416,45 | 416,50 | 409,15 | 409,95 | -1,66% | - |
| 04.10.2024 | 416,25 | 422,15 | 414,25 | 416,85 | 0,12% | - |
| 03.10.2024 | 413,80 | 416,75 | 410,95 | 416,35 | 0,57% | - |
| 02.10.2024 | 411,10 | 414,70 | 409,15 | 414,00 | 0,63% | - |
| 01.10.2024 | 413,00 | 414,55 | 407,15 | 411,40 | -0,01% | - |
| 30.09.2024 | 410,50 | 413,60 | 408,70 | 411,45 | 0,11% | - |