475,350€
-3,76%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 492,50 | 492,50 | 466,25 | 475,45 | -3,74% | 165,00 |
| 03.04.2025 | 530,70 | 530,70 | 492,20 | 493,90 | -6,99% | 223,00 |
| 02.04.2025 | 525,00 | 531,60 | 518,70 | 531,00 | 1,05% | 10,00 |
| 01.04.2025 | 522,90 | 528,20 | 519,50 | 525,50 | 0,46% | 12,00 |
| 31.03.2025 | 515,40 | 524,80 | 504,10 | 523,10 | 1,43% | 12,00 |
| 28.03.2025 | 523,80 | 525,30 | 512,70 | 515,70 | -1,55% | 6,00 |
| 27.03.2025 | 528,50 | 531,50 | 522,80 | 523,80 | -1,28% | 2,00 |
| 26.03.2025 | 532,80 | 536,90 | 525,90 | 530,60 | -0,43% | 38,00 |
| 25.03.2025 | 524,80 | 534,10 | 522,20 | 532,90 | 1,60% | 52,00 |
| 24.03.2025 | 517,30 | 530,70 | 517,30 | 524,50 | 0,85% | 16,00 |
| 21.03.2025 | 522,00 | 522,90 | 512,20 | 520,10 | -0,17% | 10,00 |
| 20.03.2025 | 523,10 | 527,70 | 518,90 | 521,00 | -0,61% | 4,00 |
| 19.03.2025 | 520,50 | 526,50 | 517,10 | 524,20 | 0,71% | 7,00 |
| 18.03.2025 | 518,30 | 522,50 | 515,60 | 520,50 | 0,44% | 10,00 |
| 17.03.2025 | 508,30 | 521,30 | 504,10 | 518,20 | 1,63% | 24,00 |
| 14.03.2025 | 499,10 | 511,70 | 496,95 | 509,90 | 2,23% | 15,00 |
| 13.03.2025 | 498,60 | 504,40 | 494,60 | 498,80 | -0,26% | 2,00 |
| 12.03.2025 | 498,25 | 503,50 | 493,50 | 500,10 | 0,64% | 5,00 |
| 11.03.2025 | 503,30 | 503,50 | 491,25 | 496,90 | -1,15% | 28,00 |
| 10.03.2025 | 518,70 | 518,70 | 498,40 | 502,70 | -2,97% | 69,00 |
| 07.03.2025 | 521,80 | 528,00 | 510,40 | 518,10 | -1,24% | 110,00 |
| 06.03.2025 | 531,10 | 531,10 | 520,60 | 524,60 | -1,13% | 41,00 |
| 05.03.2025 | 534,20 | 537,00 | 521,40 | 530,60 | -0,79% | 12,00 |
| 04.03.2025 | 561,40 | 563,90 | 533,00 | 534,80 | -4,64% | 57,00 |
| 03.03.2025 | 569,20 | 571,00 | 559,40 | 560,80 | -1,39% | 53,00 |
| 28.02.2025 | 559,10 | 569,00 | 558,80 | 568,70 | 1,86% | 14,00 |
| 27.02.2025 | 552,70 | 565,40 | 552,70 | 558,30 | 1,16% | 37,00 |
| 26.02.2025 | 555,90 | 561,30 | 551,00 | 551,90 | -0,72% | 8,00 |
| 25.02.2025 | 547,90 | 559,90 | 545,80 | 555,90 | 1,48% | 13,00 |
| 24.02.2025 | 552,80 | 557,60 | 543,50 | 547,80 | -0,99% | 55,00 |
| 21.02.2025 | 546,90 | 553,90 | 543,20 | 553,30 | 1,15% | 1,00 |
| 20.02.2025 | 551,50 | 551,50 | 541,20 | 547,00 | -0,69% | 19,00 |
| 19.02.2025 | 547,70 | 552,70 | 544,20 | 550,80 | 0,42% | 20,00 |
| 18.02.2025 | 543,00 | 550,10 | 538,50 | 548,50 | 0,99% | 106,00 |
| 17.02.2025 | 546,40 | 550,10 | 542,10 | 543,10 | -0,53% | 5,00 |
| 14.02.2025 | 546,10 | 551,60 | 539,00 | 546,00 | -0,13% | 4,00 |
| 13.02.2025 | 551,50 | 555,70 | 545,10 | 546,70 | -0,62% | 69,00 |
| 12.02.2025 | 557,20 | 557,30 | 547,10 | 550,10 | -1,26% | 17,00 |
| 11.02.2025 | 562,80 | 566,00 | 550,80 | 557,10 | -1,62% | 50,00 |
| 10.02.2025 | 560,90 | 567,90 | 559,10 | 566,30 | 0,98% | 101,00 |
| 07.02.2025 | 565,80 | 567,50 | 559,20 | 560,80 | -0,60% | 18,00 |
| 06.02.2025 | 559,60 | 566,60 | 558,00 | 564,20 | 0,88% | 22,00 |
| 05.02.2025 | 563,10 | 564,80 | 552,40 | 559,30 | -0,71% | 13,00 |
| 04.02.2025 | 565,80 | 568,30 | 557,90 | 563,30 | -0,51% | 78,00 |
| 03.02.2025 | 572,90 | 578,80 | 564,80 | 566,20 | -1,56% | 59,00 |
| 31.01.2025 | 568,60 | 575,90 | 563,60 | 575,20 | 1,52% | 11,00 |
| 30.01.2025 | 569,10 | 578,80 | 563,40 | 566,60 | -0,74% | 44,00 |
| 29.01.2025 | 602,40 | 607,10 | 555,30 | 570,80 | -5,28% | 76,00 |
| 28.01.2025 | 594,60 | 608,70 | 594,60 | 602,60 | 1,31% | 27,00 |
| 27.01.2025 | 591,00 | 600,00 | 583,80 | 594,80 | 0,64% | 115,00 |
| 24.01.2025 | 591,40 | 592,20 | 584,80 | 591,00 | 0,17% | 50,00 |
| 23.01.2025 | 588,90 | 591,30 | 586,50 | 590,00 | 0,05% | 33,00 |
| 22.01.2025 | 593,20 | 594,60 | 586,10 | 589,70 | -0,39% | 5,00 |
| 21.01.2025 | 589,80 | 595,70 | 584,70 | 592,00 | 0,22% | 16,00 |
| 20.01.2025 | 594,00 | 595,80 | 588,90 | 590,70 | -0,82% | 11,00 |
| 17.01.2025 | 592,00 | 598,20 | 590,70 | 595,60 | 0,69% | 131,00 |
| 16.01.2025 | 584,10 | 593,10 | 582,80 | 591,50 | 1,21% | 39,00 |
| 15.01.2025 | 568,30 | 585,30 | 567,70 | 584,40 | 2,80% | 14,00 |
| 14.01.2025 | 566,70 | 570,60 | 564,70 | 568,50 | -0,04% | 4,00 |
| 13.01.2025 | 561,50 | 569,70 | 558,20 | 568,70 | 1,10% | 100,00 |
| 10.01.2025 | 583,30 | 586,10 | 560,20 | 562,50 | -3,57% | 310,00 |
| 09.01.2025 | 583,60 | 584,80 | 582,90 | 583,30 | 0,07% | 4,00 |
| 08.01.2025 | 571,70 | 583,40 | 569,40 | 582,90 | 1,98% | 24,00 |
| 07.01.2025 | 574,40 | 575,90 | 568,60 | 571,60 | -0,54% | 58,00 |
| 06.01.2025 | 583,40 | 584,20 | 574,20 | 574,70 | -1,46% | 17,00 |
| 03.01.2025 | 581,60 | 585,60 | 579,50 | 583,20 | 0,22% | 21,00 |
| 02.01.2025 | 583,00 | 588,30 | 579,10 | 581,90 | 0,15% | 42,00 |
| 30.12.2024 | 584,80 | 584,80 | 579,10 | 581,00 | -0,02% | 7,00 |
| 27.12.2024 | 586,90 | 586,90 | 580,50 | 581,10 | -0,33% | 20,00 |
| 23.12.2024 | 580,10 | 583,30 | 576,70 | 583,00 | 0,64% | 51,00 |
| 20.12.2024 | 579,60 | 581,30 | 572,90 | 579,30 | 0,02% | 43,00 |
| 19.12.2024 | 577,70 | 583,80 | 573,30 | 579,20 | 0,16% | 42,00 |
| 18.12.2024 | 582,80 | 595,80 | 576,40 | 578,30 | -0,84% | 34,00 |
| 17.12.2024 | 588,40 | 590,60 | 581,60 | 583,20 | -0,77% | 102,00 |
| 16.12.2024 | 595,00 | 599,40 | 587,20 | 587,70 | -1,43% | 6,00 |
| 13.12.2024 | 607,60 | 609,20 | 590,80 | 596,20 | -1,84% | 40,00 |
| 12.12.2024 | 599,80 | 611,00 | 596,80 | 607,40 | 1,17% | 22,00 |
| 11.12.2024 | 597,60 | 606,80 | 597,40 | 600,40 | 0,47% | 13,00 |
| 10.12.2024 | 586,10 | 604,30 | 585,40 | 597,60 | 1,84% | 18,00 |
| 09.12.2024 | 584,20 | 587,20 | 578,00 | 586,80 | 0,57% | 4,00 |
| 06.12.2024 | 576,10 | 587,40 | 574,90 | 583,50 | 1,27% | 22,00 |
| 05.12.2024 | 586,10 | 587,00 | 575,10 | 576,20 | -1,72% | 31,00 |
| 04.12.2024 | 578,60 | 587,20 | 577,50 | 586,30 | 1,26% | 6,00 |
| 03.12.2024 | 580,00 | 583,80 | 576,60 | 579,00 | -0,16% | 18,00 |
| 02.12.2024 | 576,30 | 581,10 | 574,50 | 579,90 | 0,64% | 30,00 |
| 29.11.2024 | 569,10 | 579,20 | 567,30 | 576,20 | 1,25% | 121,00 |
| 28.11.2024 | 572,50 | 576,10 | 568,60 | 569,10 | -0,61% | 236,00 |
| 27.11.2024 | 574,60 | 575,80 | 568,50 | 572,60 | -0,40% | 59,00 |
| 26.11.2024 | 564,80 | 575,50 | 560,80 | 574,90 | 2,06% | 29,00 |
| 25.11.2024 | 565,90 | 569,00 | 562,20 | 563,30 | -0,60% | 257,00 |
| 22.11.2024 | 555,10 | 566,80 | 554,50 | 566,70 | 2,11% | 34,00 |
| 21.11.2024 | 552,10 | 557,80 | 550,70 | 555,00 | 0,31% | - |
| 20.11.2024 | 563,50 | 572,30 | 548,80 | 553,30 | -1,67% | 15,00 |
| 19.11.2024 | 560,70 | 569,20 | 559,30 | 562,70 | 0,37% | 18,00 |
| 18.11.2024 | 563,70 | 563,90 | 558,30 | 560,60 | -0,67% | 2,00 |
| 15.11.2024 | 567,50 | 574,60 | 564,10 | 564,40 | -1,89% | 21,00 |
| 14.11.2024 | 577,90 | 584,50 | 575,10 | 575,30 | -0,35% | 13,00 |
| 13.11.2024 | 567,20 | 587,90 | 565,50 | 577,30 | 1,78% | 144,00 |
| 12.11.2024 | 560,50 | 571,00 | 559,90 | 567,20 | 1,16% | 36,00 |
| 11.11.2024 | 554,20 | 565,50 | 554,20 | 560,70 | 1,41% | 120,00 |