317,150€
-1,51%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 407,75 | 415,50 | 400,85 | 408,85 | 0,20% | - |
| 28.05.2025 | 409,00 | 413,80 | 406,95 | 408,05 | -0,16% | - |
| 27.05.2025 | 410,20 | 414,40 | 406,25 | 408,70 | -0,60% | - |
| 26.05.2025 | 407,20 | 411,65 | 405,60 | 411,15 | 0,82% | - |
| 23.05.2025 | 411,40 | 411,40 | 403,50 | 407,80 | -0,89% | - |
| 22.05.2025 | 409,60 | 413,25 | 407,45 | 411,45 | 0,39% | - |
| 21.05.2025 | 416,75 | 416,75 | 395,00 | 409,85 | -1,71% | - |
| 20.05.2025 | 417,95 | 419,25 | 414,65 | 417,00 | -0,37% | - |
| 19.05.2025 | 424,05 | 424,05 | 414,75 | 418,55 | -1,59% | - |
| 16.05.2025 | 419,75 | 425,60 | 415,80 | 425,30 | 1,60% | - |
| 15.05.2025 | 411,70 | 419,55 | 407,30 | 418,60 | 1,56% | - |
| 14.05.2025 | 403,60 | 412,95 | 399,80 | 412,15 | 2,16% | - |
| 13.05.2025 | 411,65 | 414,80 | 402,85 | 403,45 | -1,90% | - |
| 12.05.2025 | 404,30 | 421,50 | 404,20 | 411,25 | 1,91% | - |
| 09.05.2025 | 399,50 | 404,75 | 397,45 | 403,55 | 0,87% | - |
| 08.05.2025 | 389,50 | 403,40 | 389,45 | 400,05 | 2,85% | - |
| 07.05.2025 | 380,85 | 391,45 | 374,20 | 388,95 | 2,90% | - |
| 06.05.2025 | 382,80 | 383,85 | 378,00 | 378,00 | -1,32% | - |
| 05.05.2025 | 380,55 | 386,60 | 377,05 | 383,05 | -0,40% | - |
| 02.05.2025 | 375,35 | 386,80 | 375,35 | 384,60 | 0,87% | - |
| 30.04.2025 | 376,30 | 382,00 | 369,45 | 381,30 | 1,22% | - |
| 29.04.2025 | 370,45 | 377,80 | 368,05 | 376,70 | 1,74% | - |
| 28.04.2025 | 372,15 | 378,25 | 368,20 | 370,25 | -0,96% | - |
| 25.04.2025 | 375,95 | 378,60 | 370,00 | 373,85 | -0,64% | 7,00 |
| 24.04.2025 | 376,10 | 379,00 | 370,65 | 376,25 | 0,16% | - |
| 23.04.2025 | 371,25 | 384,80 | 371,25 | 375,65 | 1,05% | - |
| 22.04.2025 | 359,55 | 372,60 | 358,40 | 371,75 | -0,96% | - |
| 17.04.2025 | 375,05 | 385,35 | 370,90 | 375,35 | -0,16% | - |
| 16.04.2025 | 386,70 | 386,70 | 372,45 | 375,95 | -2,97% | - |
| 15.04.2025 | 381,60 | 387,95 | 380,05 | 387,45 | 1,51% | - |
| 14.04.2025 | 378,85 | 384,25 | 374,75 | 381,70 | 1,64% | 10,00 |
| 11.04.2025 | 369,20 | 379,00 | 358,50 | 375,55 | 1,05% | - |
| 10.04.2025 | 387,90 | 393,25 | 362,50 | 371,65 | -4,64% | - |
| 09.04.2025 | 363,85 | 391,40 | 350,50 | 389,75 | 7,22% | 7,00 |
| 08.04.2025 | 374,80 | 384,15 | 359,60 | 363,50 | -2,09% | 1,00 |
| 07.04.2025 | 376,15 | 381,80 | 350,00 | 371,25 | -2,10% | 7,00 |
| 04.04.2025 | 395,60 | 400,05 | 378,55 | 379,20 | -4,45% | - |
| 03.04.2025 | 406,00 | 409,80 | 393,55 | 396,85 | -4,65% | - |
| 02.04.2025 | 422,90 | 424,35 | 412,60 | 416,20 | -1,63% | - |
| 01.04.2025 | 420,35 | 426,20 | 418,15 | 423,10 | 0,57% | 1,00 |
| 31.03.2025 | 414,20 | 421,60 | 408,55 | 420,70 | 1,52% | - |
| 28.03.2025 | 416,65 | 418,00 | 411,25 | 414,40 | -0,38% | - |
| 27.03.2025 | 410,00 | 417,85 | 408,75 | 416,00 | 1,39% | - |
| 26.03.2025 | 399,70 | 413,15 | 399,70 | 410,30 | 0,59% | - |