179,625€
-1,25%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 179,52 | 179,65 | 179,52 | 179,58 | -1,28% | - |
| 26.02.2026 | 174,98 | 183,13 | 174,15 | 181,90 | 4,39% | - |
| 25.02.2026 | 171,15 | 175,13 | 165,95 | 174,25 | 1,86% | - |
| 24.02.2026 | 161,25 | 173,50 | 160,80 | 171,08 | 4,36% | 115,00 |
| 23.02.2026 | 165,43 | 166,55 | 160,40 | 163,93 | -0,97% | 55,00 |
| 20.02.2026 | 169,00 | 171,08 | 165,02 | 165,52 | -1,95% | 10,00 |
| 19.02.2026 | 168,00 | 171,58 | 165,40 | 168,83 | 0,48% | - |
| 18.02.2026 | 160,20 | 169,25 | 158,30 | 168,02 | 4,22% | 5,00 |
| 17.02.2026 | 173,50 | 174,40 | 156,38 | 161,23 | -7,55% | 48,00 |
| 16.02.2026 | 173,40 | 174,40 | 173,40 | 174,40 | 1,75% | - |
| 13.02.2026 | 171,45 | 173,73 | 167,60 | 171,40 | 0,06% | - |
| 12.02.2026 | 163,13 | 171,60 | 161,20 | 171,30 | 5,20% | - |
| 11.02.2026 | 172,48 | 175,02 | 161,70 | 162,83 | -5,64% | 17,00 |
| 10.02.2026 | 170,88 | 176,30 | 155,83 | 172,55 | 0,82% | 20,00 |
| 09.02.2026 | 178,58 | 178,58 | 169,40 | 171,15 | -2,89% | 100,00 |
| 06.02.2026 | 177,58 | 182,30 | 175,40 | 176,25 | -0,42% | 19,00 |
| 05.02.2026 | 190,98 | 193,68 | 171,27 | 177,00 | -7,37% | 14,00 |
| 04.02.2026 | 187,88 | 192,52 | 180,40 | 191,08 | 0,59% | 25,00 |
| 03.02.2026 | 211,45 | 211,45 | 186,77 | 189,95 | -9,78% | 106,00 |
| 02.02.2026 | 214,15 | 217,05 | 208,35 | 210,55 | -2,25% | - |
| 30.01.2026 | 211,35 | 216,60 | 209,85 | 215,40 | 2,72% | 5,00 |
| 29.01.2026 | 225,65 | 227,55 | 209,10 | 209,70 | -6,84% | 12,00 |
| 28.01.2026 | 226,10 | 228,95 | 219,75 | 225,10 | 0,18% | 50,00 |
| 27.01.2026 | 241,30 | 241,35 | 221,85 | 224,70 | -6,96% | - |
| 26.01.2026 | 242,45 | 243,75 | 238,80 | 241,50 | -0,23% | 28,00 |
| 23.01.2026 | 244,35 | 249,10 | 241,35 | 242,05 | -1,45% | 15,00 |
| 22.01.2026 | 242,35 | 247,05 | 242,35 | 245,60 | 0,88% | 1,00 |
| 21.01.2026 | 236,30 | 244,60 | 235,25 | 243,45 | 1,37% | 21,00 |
| 20.01.2026 | 245,35 | 247,05 | 236,40 | 240,15 | -2,12% | 8,00 |
| 19.01.2026 | 246,20 | 249,00 | 245,15 | 245,35 | -1,62% | - |
| 16.01.2026 | 249,55 | 253,10 | 242,70 | 249,40 | -0,74% | 1,00 |
| 15.01.2026 | 251,15 | 255,80 | 250,85 | 251,25 | -0,95% | - |
| 14.01.2026 | 250,65 | 254,10 | 248,25 | 253,65 | 1,46% | 3,00 |
| 13.01.2026 | 252,25 | 255,35 | 245,85 | 250,00 | -1,46% | 7,00 |
| 12.01.2026 | 253,10 | 257,30 | 248,85 | 253,70 | 0,67% | 4,00 |
| 09.01.2026 | 252,35 | 255,45 | 250,05 | 252,00 | -0,67% | 45,00 |
| 08.01.2026 | 250,80 | 257,20 | 249,15 | 253,70 | 1,06% | - |
| 07.01.2026 | 250,55 | 252,05 | 248,05 | 251,05 | 0,34% | 12,00 |
| 06.01.2026 | 244,25 | 251,00 | 242,05 | 250,20 | 2,00% | - |
| 05.01.2026 | 243,45 | 247,40 | 240,05 | 245,30 | 0,41% | - |
| 02.01.2026 | 247,25 | 248,95 | 240,95 | 244,30 | -1,91% | - |
| 30.12.2025 | 248,85 | 249,20 | 248,85 | 249,05 | -0,10% | - |
| 29.12.2025 | 248,45 | 250,80 | 247,15 | 249,30 | 1,18% | 1,00 |
| 23.12.2025 | 247,50 | 249,00 | 245,20 | 246,40 | -0,63% | 1,00 |
| 22.12.2025 | 246,75 | 251,30 | 244,55 | 247,95 | 1,29% | - |
| 19.12.2025 | 234,90 | 245,20 | 231,35 | 244,80 | 4,86% | 15,00 |
| 18.12.2025 | 252,10 | 259,50 | 228,90 | 233,45 | -7,38% | 30,00 |
| 17.12.2025 | 249,30 | 255,50 | 248,95 | 252,05 | 1,55% | 3,00 |
| 16.12.2025 | 248,00 | 249,50 | 246,45 | 248,20 | 0,04% | - |
| 15.12.2025 | 248,85 | 250,35 | 245,80 | 248,10 | -0,10% | 3,00 |
| 12.12.2025 | 248,45 | 250,95 | 247,30 | 248,35 | -0,32% | 4,00 |
| 11.12.2025 | 243,55 | 253,35 | 243,55 | 249,15 | 0,52% | 4,00 |
| 10.12.2025 | 247,40 | 248,65 | 244,00 | 247,85 | 0,18% | - |
| 09.12.2025 | 246,55 | 249,45 | 244,15 | 247,40 | 0,67% | - |
| 08.12.2025 | 249,65 | 250,35 | 242,70 | 245,75 | -1,54% | 18,00 |
| 05.12.2025 | 239,65 | 250,40 | 238,00 | 249,60 | 4,65% | 3,00 |
| 04.12.2025 | 240,55 | 242,75 | 237,45 | 238,50 | -0,17% | - |
| 03.12.2025 | 239,40 | 242,20 | 237,05 | 238,90 | -0,13% | - |
| 02.12.2025 | 238,35 | 240,90 | 235,55 | 239,20 | -0,71% | - |
| 01.12.2025 | 239,25 | 242,55 | 235,30 | 240,90 | 0,77% | - |
| 28.11.2025 | 238,15 | 241,95 | 236,85 | 239,05 | 0,59% | 4,00 |
| 27.11.2025 | 240,45 | 240,45 | 237,40 | 237,65 | -0,71% | - |
| 26.11.2025 | 240,95 | 242,05 | 239,15 | 239,35 | -0,99% | 3,00 |
| 25.11.2025 | 235,95 | 242,65 | 235,20 | 241,75 | 2,28% | - |
| 24.11.2025 | 240,45 | 241,35 | 235,05 | 236,35 | -1,58% | 32,00 |
| 21.11.2025 | 237,25 | 242,75 | 236,35 | 240,15 | 0,97% | 24,00 |
| 20.11.2025 | 231,75 | 238,45 | 231,75 | 237,85 | 2,30% | 35,00 |
| 19.11.2025 | 235,00 | 236,75 | 230,65 | 232,50 | -1,00% | 1,00 |
| 18.11.2025 | 236,10 | 237,45 | 232,10 | 234,85 | 0,00% | - |
| 17.11.2025 | 235,55 | 237,75 | 233,50 | 234,85 | -0,21% | 66,00 |
| 14.11.2025 | 240,30 | 240,50 | 233,85 | 235,35 | -2,18% | 1,00 |
| 13.11.2025 | 234,55 | 242,15 | 231,15 | 240,60 | 2,82% | 3,00 |
| 12.11.2025 | 234,65 | 237,40 | 231,60 | 234,00 | 0,00% | 32,00 |
| 11.11.2025 | 229,30 | 236,25 | 227,25 | 234,00 | 1,87% | 9,00 |
| 10.11.2025 | 227,00 | 230,20 | 223,90 | 229,70 | 0,79% | 65,00 |
| 07.11.2025 | 219,65 | 229,15 | 218,00 | 227,90 | 4,11% | 18,00 |
| 06.11.2025 | 226,90 | 229,25 | 217,10 | 218,90 | -3,86% | 2,00 |
| 05.11.2025 | 230,20 | 232,15 | 224,65 | 227,70 | -1,06% | 5,00 |
| 04.11.2025 | 229,80 | 232,15 | 224,60 | 230,15 | 0,07% | - |
| 03.11.2025 | 232,40 | 233,35 | 226,05 | 230,00 | -0,65% | 20,00 |
| 31.10.2025 | 232,45 | 234,80 | 229,90 | 231,50 | 0,17% | 22,00 |
| 30.10.2025 | 230,10 | 236,55 | 230,00 | 231,10 | -0,58% | 14,00 |
| 29.10.2025 | 247,55 | 249,00 | 229,90 | 232,45 | -6,46% | 57,00 |
| 28.10.2025 | 248,95 | 251,55 | 247,75 | 248,50 | -0,18% | 24,00 |
| 27.10.2025 | 247,00 | 250,85 | 245,30 | 248,95 | 1,45% | 7,00 |
| 24.10.2025 | 246,90 | 249,35 | 245,00 | 245,40 | -0,93% | 35,00 |
| 23.10.2025 | 253,30 | 253,30 | 246,90 | 247,70 | -1,16% | 9,00 |
| 22.10.2025 | 251,95 | 254,85 | 249,90 | 250,60 | -1,36% | 29,00 |
| 21.10.2025 | 249,95 | 255,50 | 245,85 | 254,05 | 1,80% | 50,00 |
| 20.10.2025 | 245,90 | 250,65 | 244,95 | 249,55 | 0,93% | 14,00 |
| 17.10.2025 | 237,05 | 248,00 | 234,55 | 247,25 | 4,17% | 20,00 |
| 16.10.2025 | 243,45 | 245,30 | 235,55 | 237,35 | -3,22% | 36,00 |
| 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 |