467,250€
0,73%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 463,60 | 470,15 | 462,55 | 467,25 | 0,73% | 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% | - |
| 27.09.2024 | 407,75 | 413,15 | 407,70 | 411,00 | 0,75% | - |
| 26.09.2024 | 411,25 | 414,15 | 404,90 | 407,95 | -0,78% | - |
| 25.09.2024 | 414,80 | 415,15 | 409,35 | 411,15 | -1,00% | - |
| 24.09.2024 | 412,40 | 422,25 | 412,30 | 415,30 | -1,82% | 10,00 |
| 23.09.2024 | 417,45 | 423,75 | 417,30 | 423,00 | 1,40% | - |
| 20.09.2024 | 420,85 | 421,10 | 409,95 | 417,15 | -0,78% | - |
| 19.09.2024 | 401,90 | 426,20 | 401,65 | 420,45 | 4,34% | 30,00 |
| 18.09.2024 | 403,45 | 404,55 | 398,70 | 402,95 | -0,17% | - |
| 17.09.2024 | 407,80 | 411,45 | 403,30 | 403,65 | -1,13% | 5,00 |
| 16.09.2024 | 401,55 | 411,25 | 400,15 | 408,25 | 1,57% | - |
| 13.09.2024 | 396,80 | 402,65 | 394,15 | 401,95 | 1,25% | 5,00 |
| 12.09.2024 | 397,40 | 398,65 | 391,65 | 397,00 | -0,20% | - |
| 11.09.2024 | 399,90 | 399,90 | 386,50 | 397,80 | -0,61% | - |
| 10.09.2024 | 388,50 | 400,40 | 387,35 | 400,25 | 3,00% | 6,00 |
| 09.09.2024 | 381,70 | 388,95 | 381,70 | 388,60 | 1,71% | - |
| 06.09.2024 | 384,35 | 389,15 | 380,35 | 382,05 | -0,56% | - |
| 05.09.2024 | 388,50 | 389,25 | 382,65 | 384,20 | -1,18% | - |
| 04.09.2024 | 386,40 | 392,25 | 384,25 | 388,80 | 0,47% | - |
| 03.09.2024 | 382,65 | 389,00 | 377,15 | 387,00 | 1,14% | - |
| 02.09.2024 | 382,75 | 382,75 | 381,15 | 382,65 | 0,08% | - |
| 30.08.2024 | 376,35 | 382,75 | 375,50 | 382,35 | 1,42% | - |
| 29.08.2024 | 371,65 | 378,20 | 370,85 | 377,00 | 1,56% | - |
| 28.08.2024 | 368,15 | 373,75 | 368,15 | 371,20 | 0,94% | - |
| 27.08.2024 | 367,65 | 369,05 | 366,25 | 367,75 | 0,19% | - |
| 26.08.2024 | 365,45 | 372,45 | 364,40 | 367,05 | 0,49% | - |
| 23.08.2024 | 367,55 | 371,55 | 364,45 | 365,25 | -0,65% | - |
| 22.08.2024 | 369,85 | 372,35 | 366,30 | 367,65 | -0,73% | - |
| 21.08.2024 | 370,45 | 373,25 | 368,50 | 370,35 | 0,14% | 3,00 |
| 20.08.2024 | 372,60 | 375,60 | 369,30 | 369,85 | -0,67% | - |
| 19.08.2024 | 372,50 | 375,75 | 368,95 | 372,35 | -0,07% | - |
| 16.08.2024 | 372,55 | 374,70 | 370,60 | 372,60 | 0,26% | - |
| 15.08.2024 | 367,95 | 375,15 | 367,15 | 371,65 | 1,09% | - |
| 14.08.2024 | 365,55 | 368,05 | 361,30 | 367,65 | 0,52% | - |
| 13.08.2024 | 363,20 | 367,25 | 362,35 | 365,75 | 0,59% | 1,00 |
| 12.08.2024 | 368,90 | 370,65 | 362,05 | 363,60 | -1,32% | 7,00 |
| 09.08.2024 | 369,85 | 371,15 | 367,25 | 368,45 | -0,30% | - |
| 08.08.2024 | 367,35 | 372,80 | 365,05 | 369,55 | 0,46% | 3,00 |
| 07.08.2024 | 370,25 | 377,85 | 366,95 | 367,85 | -0,69% | - |
| 06.08.2024 | 366,95 | 375,30 | 360,00 | 370,40 | 0,78% | - |