394,150€
-0,03%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 393,95 | 394,65 | 392,75 | 394,15 | -0,03% | - |
| 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 |
| 18.04.2024 | 402,20 | 405,25 | 398,95 | 403,50 | 0,26% | 1,00 |
| 17.04.2024 | 402,20 | 405,80 | 401,45 | 402,45 | 0,11% | - |
| 16.04.2024 | 399,20 | 402,75 | 398,15 | 402,00 | 0,73% | 1,00 |
| 15.04.2024 | 398,30 | 404,55 | 397,15 | 399,10 | -0,42% | 3,00 |
| 12.04.2024 | 398,40 | 403,50 | 396,45 | 400,80 | 0,45% | - |
| 11.04.2024 | 399,10 | 400,45 | 395,30 | 399,00 | -0,20% | 3,00 |
| 10.04.2024 | 404,65 | 408,85 | 398,75 | 399,80 | -1,32% | - |
| 09.04.2024 | 405,45 | 407,45 | 402,60 | 405,15 | -0,22% | - |
| 08.04.2024 | 399,80 | 408,65 | 399,05 | 406,05 | 1,51% | 8,00 |
| 05.04.2024 | 401,20 | 402,60 | 398,85 | 400,00 | -0,10% | - |
| 04.04.2024 | 402,25 | 405,75 | 398,95 | 400,40 | -0,40% | - |
| 03.04.2024 | 408,25 | 408,40 | 400,05 | 402,00 | -1,56% | 10,00 |
| 02.04.2024 | 409,25 | 421,25 | 406,60 | 408,35 | -3,00% | - |
| 28.03.2024 | 413,30 | 421,90 | 413,00 | 421,00 | 1,96% | 13,00 |
| 27.03.2024 | 410,00 | 413,60 | 410,00 | 412,90 | 0,68% | - |
| 26.03.2024 | 410,90 | 412,30 | 408,20 | 410,10 | -0,19% | - |
| 25.03.2024 | 411,10 | 414,60 | 402,90 | 410,90 | -0,24% | - |
| 22.03.2024 | 412,50 | 417,30 | 407,90 | 411,90 | -0,17% | - |
| 21.03.2024 | 446,80 | 449,90 | 400,00 | 412,60 | -7,61% | 57,00 |
| 20.03.2024 | 444,20 | 447,80 | 443,10 | 446,60 | 0,59% | - |
| 19.03.2024 | 439,70 | 447,30 | 439,50 | 444,00 | 1,02% | 2,00 |
| 18.03.2024 | 436,90 | 443,60 | 436,50 | 439,50 | 0,60% | - |
| 15.03.2024 | 439,10 | 440,50 | 435,50 | 436,90 | -0,77% | - |
| 14.03.2024 | 439,50 | 442,90 | 435,90 | 440,30 | -0,07% | - |
| 13.03.2024 | 438,70 | 444,00 | 438,40 | 440,60 | 0,32% | 1,00 |
| 12.03.2024 | 438,90 | 444,20 | 435,10 | 439,20 | 0,66% | - |
| 11.03.2024 | 426,10 | 436,80 | 424,00 | 436,30 | 2,42% | - |
| 08.03.2024 | 426,80 | 430,10 | 424,70 | 426,00 | -0,14% | - |
| 07.03.2024 | 426,10 | 430,60 | 422,60 | 426,60 | 0,05% | 9,00 |
| 06.03.2024 | 427,80 | 429,10 | 422,00 | 426,40 | -0,47% | - |
| 05.03.2024 | 428,40 | 429,70 | 425,80 | 428,40 | 0,19% | 15,00 |
| 04.03.2024 | 425,60 | 431,10 | 422,20 | 427,60 | 0,23% | - |
| 01.03.2024 | 426,00 | 429,90 | 421,70 | 426,60 | 0,14% | - |
| 29.02.2024 | 430,00 | 433,70 | 424,20 | 426,00 | -0,79% | - |
| 28.02.2024 | 425,60 | 430,50 | 422,80 | 429,40 | 0,99% | 2,00 |
| 27.02.2024 | 423,00 | 425,80 | 421,50 | 425,20 | 0,57% | - |
| 26.02.2024 | 428,10 | 428,80 | 422,60 | 422,80 | -1,26% | 1,00 |
| 23.02.2024 | 424,00 | 429,10 | 423,40 | 428,20 | 0,80% | 28,00 |
| 22.02.2024 | 419,00 | 425,70 | 418,00 | 424,80 | 1,29% | - |
| 21.02.2024 | 422,70 | 423,90 | 417,70 | 419,40 | -0,85% | - |
| 20.02.2024 | 427,30 | 427,30 | 417,30 | 423,00 | -1,01% | 37,00 |
| 19.02.2024 | 425,50 | 428,10 | 424,90 | 427,30 | 0,54% | 3,00 |
| 16.02.2024 | 430,80 | 432,70 | 423,70 | 425,00 | -1,37% | 24,00 |
| 15.02.2024 | 430,90 | 434,40 | 427,60 | 430,90 | 0,21% | 12,00 |
| 14.02.2024 | 429,40 | 437,00 | 426,10 | 430,00 | -0,69% | - |
| 13.02.2024 | 438,20 | 438,20 | 427,80 | 433,00 | -1,03% | - |
| 12.02.2024 | 442,90 | 444,70 | 436,20 | 437,50 | -0,84% | - |
| 09.02.2024 | 437,10 | 442,70 | 435,60 | 441,20 | 1,26% | - |
| 08.02.2024 | 448,40 | 450,00 | 435,60 | 435,70 | -2,83% | 2,00 |
| 07.02.2024 | 444,00 | 449,00 | 442,40 | 448,40 | 1,04% | - |
| 06.02.2024 | 445,20 | 446,70 | 441,90 | 443,80 | -0,34% | - |
| 05.02.2024 | 451,20 | 453,10 | 443,60 | 445,30 | -1,35% | 10,00 |
| 02.02.2024 | 445,70 | 451,90 | 444,00 | 451,40 | 1,42% | - |
| 01.02.2024 | 439,90 | 445,50 | 437,10 | 445,10 | 0,93% | 5,00 |
| 31.01.2024 | 438,90 | 445,10 | 438,90 | 441,00 | -0,20% | - |
| 30.01.2024 | 436,70 | 442,40 | 434,40 | 441,90 | 1,28% | - |
| 29.01.2024 | 433,90 | 436,40 | 431,10 | 436,30 | 0,65% | 26,00 |
| 26.01.2024 | 435,10 | 436,30 | 432,20 | 433,50 | -0,23% | - |
| 25.01.2024 | 433,00 | 436,60 | 429,30 | 434,50 | 0,42% | - |
| 24.01.2024 | 433,20 | 436,00 | 431,10 | 432,70 | -0,35% | 1,00 |
| 23.01.2024 | 428,80 | 435,70 | 428,40 | 434,20 | 0,84% | - |
| 22.01.2024 | 424,60 | 430,70 | 421,80 | 430,60 | 1,17% | - |
| 19.01.2024 | 424,00 | 427,30 | 422,30 | 425,60 | 0,33% | - |
| 18.01.2024 | 421,40 | 426,70 | 420,20 | 424,20 | 0,62% | - |
| 17.01.2024 | 425,00 | 428,30 | 421,40 | 421,60 | -0,80% | 1,00 |
| 16.01.2024 | 425,80 | 429,10 | 423,50 | 425,00 | -0,19% | - |
| 15.01.2024 | 426,20 | 426,40 | 425,00 | 425,80 | 0,05% | - |
| 12.01.2024 | 423,80 | 426,60 | 421,70 | 425,60 | 0,42% | - |
| 11.01.2024 | 421,80 | 424,10 | 419,70 | 423,80 | 0,43% | - |
| 10.01.2024 | 415,80 | 422,50 | 414,70 | 422,00 | 1,44% | - |
| 09.01.2024 | 419,00 | 420,50 | 415,80 | 416,00 | -0,57% | - |
| 08.01.2024 | 417,40 | 419,70 | 413,90 | 418,40 | 0,22% | - |
| 05.01.2024 | 418,60 | 419,80 | 415,50 | 417,50 | -0,31% | - |
| 04.01.2024 | 415,70 | 420,80 | 414,50 | 418,80 | 0,65% | - |
| 03.01.2024 | 423,00 | 423,70 | 415,90 | 416,10 | -1,82% | - |
| 02.01.2024 | 431,20 | 439,40 | 414,40 | 423,80 | -1,72% | - |
| 29.12.2023 | 431,10 | 431,80 | 430,10 | 431,20 | 0,05% | - |
| 28.12.2023 | 424,00 | 432,70 | 424,00 | 431,00 | 1,06% | 7,00 |
| 27.12.2023 | 426,20 | 429,50 | 423,60 | 426,50 | 0,31% | - |
| 22.12.2023 | 427,00 | 430,50 | 423,00 | 425,20 | -0,65% | - |
| 21.12.2023 | 412,90 | 428,30 | 411,80 | 428,00 | 3,31% | - |
| 20.12.2023 | 408,60 | 420,70 | 406,50 | 414,30 | 1,22% | 3,00 |
| 19.12.2023 | 419,70 | 426,00 | 403,00 | 409,30 | -2,50% | - |
| 18.12.2023 | 420,20 | 421,30 | 416,90 | 419,80 | 0,05% | 20,00 |
| 15.12.2023 | 413,10 | 422,30 | 413,10 | 419,60 | 1,67% | - |
| 14.12.2023 | 422,00 | 423,10 | 411,50 | 412,70 | -1,99% | - |
| 13.12.2023 | 419,80 | 427,50 | 419,80 | 421,10 | 0,31% | - |
| 12.12.2023 | 417,30 | 419,90 | 414,50 | 419,80 | 0,65% | - |
| 11.12.2023 | 412,10 | 419,30 | 411,20 | 417,10 | 1,26% | - |
| 08.12.2023 | 406,00 | 414,00 | 406,00 | 411,90 | 0,88% | - |
| 07.12.2023 | 412,10 | 413,10 | 407,50 | 408,30 | -0,97% | - |
| 06.12.2023 | 413,50 | 417,20 | 410,30 | 412,30 | -0,39% | - |
| 05.12.2023 | 415,40 | 419,80 | 410,50 | 413,90 | -1,31% | - |