379,150€
0,45%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |