375,150€
-0,29%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 375,95 | 378,60 | 370,00 | 375,40 | -0,23% | 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% | - |
| 25.03.2025 | 400,10 | 408,40 | 399,15 | 407,90 | 1,96% | - |
| 24.03.2025 | 398,10 | 407,10 | 398,10 | 400,05 | -0,09% | - |
| 21.03.2025 | 397,10 | 400,50 | 389,40 | 400,40 | 0,65% | - |
| 20.03.2025 | 402,00 | 412,70 | 387,00 | 397,80 | -1,09% | - |
| 19.03.2025 | 401,90 | 407,15 | 400,90 | 402,20 | 0,10% | - |
| 18.03.2025 | 402,65 | 404,30 | 398,55 | 401,80 | -0,27% | - |
| 17.03.2025 | 398,30 | 405,30 | 397,75 | 402,90 | 0,42% | - |
| 14.03.2025 | 394,00 | 401,40 | 391,15 | 401,20 | 1,96% | - |
| 13.03.2025 | 393,90 | 400,05 | 390,05 | 393,50 | -0,23% | 80,00 |
| 12.03.2025 | 395,10 | 399,70 | 388,15 | 394,40 | -0,03% | - |
| 11.03.2025 | 409,10 | 409,50 | 393,50 | 394,50 | -3,52% | - |
| 10.03.2025 | 406,90 | 416,60 | 400,80 | 408,90 | 0,66% | 12,00 |
| 07.03.2025 | 409,55 | 409,55 | 398,05 | 406,20 | -0,84% | - |
| 06.03.2025 | 412,85 | 412,85 | 405,00 | 409,65 | -0,78% | - |
| 05.03.2025 | 418,45 | 420,75 | 409,25 | 412,85 | -1,26% | - |
| 04.03.2025 | 436,85 | 437,85 | 417,30 | 418,10 | -4,35% | - |
| 03.03.2025 | 444,05 | 445,45 | 435,75 | 437,10 | -1,86% | - |
| 28.02.2025 | 436,65 | 445,40 | 436,35 | 445,40 | 1,65% | 1,00 |
| 27.02.2025 | 432,75 | 440,80 | 432,75 | 438,15 | 1,38% | 1,00 |
| 26.02.2025 | 440,30 | 442,80 | 432,20 | 432,20 | -1,84% | - |
| 25.02.2025 | 440,95 | 443,45 | 439,30 | 440,30 | -0,25% | - |
| 24.02.2025 | 441,35 | 445,95 | 439,30 | 441,40 | -0,09% | - |
| 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% | - |