473,850€
0,39%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 471,10 | 474,75 | 465,85 | 473,90 | 0,40% | 2,00 |
| 01.10.2025 | 483,60 | 483,85 | 469,15 | 472,00 | -2,32% | 41,00 |
| 30.09.2025 | 485,00 | 487,10 | 479,35 | 483,20 | -0,54% | 4,00 |
| 29.09.2025 | 483,15 | 487,30 | 481,05 | 485,80 | 0,33% | 28,00 |
| 26.09.2025 | 485,80 | 490,40 | 481,95 | 484,20 | -0,25% | 6,00 |
| 25.09.2025 | 482,60 | 486,05 | 479,15 | 485,40 | 0,75% | 3,00 |
| 24.09.2025 | 481,60 | 485,00 | 476,15 | 481,80 | -0,03% | 5,00 |
| 23.09.2025 | 474,35 | 483,45 | 474,35 | 481,95 | -0,17% | 12,00 |
| 22.09.2025 | 476,85 | 484,55 | 472,45 | 482,75 | 1,41% | 28,00 |
| 19.09.2025 | 473,70 | 478,80 | 471,55 | 476,05 | 0,77% | 9,00 |
| 18.09.2025 | 489,90 | 495,60 | 464,95 | 472,40 | -3,42% | 156,00 |
| 17.09.2025 | 478,25 | 492,30 | 477,75 | 489,15 | 2,41% | 21,00 |
| 16.09.2025 | 490,60 | 490,90 | 475,55 | 477,65 | -2,62% | 18,00 |
| 15.09.2025 | 497,10 | 497,95 | 488,35 | 490,50 | -1,25% | 45,00 |
| 12.09.2025 | 498,75 | 500,00 | 491,10 | 496,70 | 0,77% | 7,00 |
| 11.09.2025 | 481,65 | 493,00 | 478,10 | 492,90 | 3,02% | 44,00 |
| 10.09.2025 | 491,90 | 491,90 | 478,20 | 478,45 | -1,86% | 13,00 |
| 09.09.2025 | 488,35 | 489,95 | 484,00 | 487,50 | 0,49% | 17,00 |
| 08.09.2025 | 473,70 | 486,25 | 472,05 | 485,10 | 2,34% | 16,00 |
| 05.09.2025 | 478,30 | 478,75 | 472,00 | 474,00 | -0,83% | 20,00 |
| 04.09.2025 | 472,70 | 478,95 | 469,90 | 477,95 | 1,17% | 62,00 |
| 03.09.2025 | 476,00 | 477,90 | 470,75 | 472,40 | -0,74% | 12,00 |
| 02.09.2025 | 488,85 | 488,85 | 470,35 | 475,90 | -2,29% | 22,00 |
| 01.09.2025 | 485,90 | 489,25 | 482,70 | 487,05 | 0,38% | 57,00 |
| 29.08.2025 | 487,10 | 490,30 | 483,50 | 485,20 | -0,41% | 101,00 |
| 28.08.2025 | 489,90 | 493,60 | 486,40 | 487,20 | -0,69% | 41,00 |
| 27.08.2025 | 491,50 | 496,60 | 489,70 | 490,60 | -0,10% | 62,00 |
| 26.08.2025 | 495,80 | 495,80 | 482,75 | 491,10 | -0,77% | 111,00 |
| 25.08.2025 | 490,40 | 496,70 | 488,80 | 494,90 | 1,12% | 21,00 |
| 22.08.2025 | 489,55 | 495,20 | 487,45 | 489,40 | 0,06% | 28,00 |
| 21.08.2025 | 492,70 | 493,90 | 486,80 | 489,10 | -0,69% | 67,00 |
| 20.08.2025 | 486,75 | 492,90 | 484,00 | 492,50 | 1,03% | 23,00 |
| 19.08.2025 | 475,55 | 489,05 | 475,00 | 487,50 | 2,24% | 125,00 |
| 18.08.2025 | 476,50 | 481,40 | 474,05 | 476,80 | 0,16% | 52,00 |
| 15.08.2025 | 484,60 | 485,40 | 475,25 | 476,05 | -2,09% | 6,00 |
| 14.08.2025 | 484,55 | 486,80 | 480,05 | 486,20 | 0,21% | 2,00 |
| 13.08.2025 | 470,95 | 485,35 | 469,20 | 485,20 | 2,96% | 58,00 |
| 12.08.2025 | 472,50 | 476,00 | 469,40 | 471,25 | -0,64% | 44,00 |
| 11.08.2025 | 469,15 | 478,75 | 468,00 | 474,30 | 1,00% | 15,00 |
| 08.08.2025 | 466,35 | 474,05 | 466,35 | 469,60 | 0,36% | 5,00 |
| 07.08.2025 | 470,20 | 475,40 | 465,15 | 467,90 | -0,37% | 13,00 |
| 06.08.2025 | 482,35 | 484,55 | 465,35 | 469,65 | -2,64% | 8,00 |
| 05.08.2025 | 494,40 | 498,40 | 482,10 | 482,40 | -2,45% | 10,00 |
| 04.08.2025 | 481,00 | 495,20 | 481,00 | 494,50 | 2,70% | 45,00 |
| 01.08.2025 | 491,70 | 491,70 | 478,60 | 481,50 | -2,02% | 56,00 |
| 31.07.2025 | 488,95 | 498,90 | 485,55 | 491,45 | 0,30% | 53,00 |
| 30.07.2025 | 482,20 | 491,05 | 480,05 | 490,00 | 1,45% | 31,00 |
| 29.07.2025 | 477,75 | 487,40 | 475,90 | 483,00 | 1,25% | 41,00 |
| 28.07.2025 | 465,95 | 479,20 | 465,95 | 477,05 | 2,54% | 146,00 |
| 25.07.2025 | 464,55 | 470,35 | 462,80 | 465,25 | 0,52% | 41,00 |
| 24.07.2025 | 453,05 | 465,55 | 451,10 | 462,85 | 2,39% | 54,00 |
| 23.07.2025 | 455,65 | 462,65 | 449,30 | 452,05 | 0,66% | 320,00 |
| 22.07.2025 | 498,10 | 500,35 | 447,75 | 449,10 | -9,31% | 302,00 |
| 21.07.2025 | 497,60 | 499,15 | 491,20 | 495,20 | -0,34% | 114,00 |
| 18.07.2025 | 500,30 | 502,00 | 491,60 | 496,90 | -0,76% | 67,00 |
| 17.07.2025 | 491,60 | 502,20 | 491,45 | 500,70 | 1,75% | 35,00 |
| 16.07.2025 | 485,40 | 492,70 | 477,15 | 492,10 | 1,30% | 17,00 |
| 15.07.2025 | 490,05 | 492,20 | 485,70 | 485,80 | -0,66% | 9,00 |
| 14.07.2025 | 482,35 | 494,00 | 479,95 | 489,05 | 1,15% | 14,00 |
| 11.07.2025 | 495,50 | 497,30 | 481,85 | 483,50 | -2,72% | 11,00 |
| 10.07.2025 | 495,15 | 502,30 | 493,95 | 497,00 | 0,04% | 91,00 |
| 09.07.2025 | 495,55 | 499,90 | 494,45 | 496,80 | 0,12% | 2,00 |
| 08.07.2025 | 500,10 | 506,70 | 492,30 | 496,20 | -0,98% | 10,00 |
| 07.07.2025 | 495,20 | 503,00 | 495,20 | 501,10 | 1,17% | 30,00 |
| 04.07.2025 | 499,75 | 499,75 | 494,70 | 495,30 | -0,89% | 7,00 |
| 03.07.2025 | 494,40 | 501,90 | 492,60 | 499,75 | 1,12% | 16,00 |
| 02.07.2025 | 492,50 | 499,00 | 490,20 | 494,20 | 0,17% | 14,00 |
| 01.07.2025 | 489,35 | 495,65 | 486,40 | 493,35 | 0,96% | - |
| 30.06.2025 | 491,30 | 495,30 | 485,10 | 488,65 | -0,85% | - |
| 27.06.2025 | 483,50 | 493,25 | 483,50 | 492,85 | 1,77% | - |
| 26.06.2025 | 488,90 | 489,05 | 481,80 | 484,30 | -0,92% | - |
| 25.06.2025 | 495,65 | 499,05 | 482,75 | 488,80 | -1,30% | - |
| 24.06.2025 | 481,75 | 497,05 | 481,35 | 495,25 | 3,27% | 13,00 |
| 23.06.2025 | 472,80 | 479,80 | 468,10 | 479,55 | 1,36% | 13,00 |
| 20.06.2025 | 471,15 | 475,55 | 469,25 | 473,10 | 0,61% | 5,00 |
| 19.06.2025 | 475,35 | 475,35 | 470,00 | 470,25 | -0,70% | 17,00 |
| 18.06.2025 | 477,35 | 479,35 | 470,90 | 473,55 | -0,90% | 242,00 |
| 17.06.2025 | 473,80 | 478,20 | 470,00 | 477,85 | 1,08% | 2,00 |
| 16.06.2025 | 469,75 | 476,30 | 469,75 | 472,75 | 0,75% | 105,00 |
| 13.06.2025 | 479,35 | 481,40 | 468,05 | 469,25 | -2,06% | 12,00 |
| 12.06.2025 | 481,60 | 482,65 | 473,00 | 479,10 | -0,73% | 16,00 |
| 11.06.2025 | 488,70 | 489,50 | 481,65 | 482,60 | -1,26% | - |
| 10.06.2025 | 488,65 | 492,85 | 486,35 | 488,75 | 0,11% | 114,00 |
| 09.06.2025 | 498,70 | 500,15 | 487,85 | 488,20 | -2,13% | 16,00 |
| 06.06.2025 | 492,90 | 500,45 | 492,90 | 498,85 | 1,25% | 13,00 |
| 05.06.2025 | 496,90 | 499,55 | 489,25 | 492,70 | -0,77% | 4,00 |
| 04.06.2025 | 497,80 | 500,60 | 495,10 | 496,50 | -0,46% | 169,00 |
| 03.06.2025 | 492,30 | 499,05 | 487,40 | 498,80 | 1,26% | 101,00 |
| 02.06.2025 | 496,25 | 497,20 | 479,70 | 492,60 | -0,81% | 31,00 |
| 30.05.2025 | 498,10 | 500,45 | 490,35 | 496,60 | -0,27% | 4,00 |
| 29.05.2025 | 507,70 | 509,10 | 493,10 | 497,95 | -0,13% | 198,00 |
| 28.05.2025 | 500,15 | 502,80 | 495,65 | 498,60 | -0,25% | 8,00 |
| 27.05.2025 | 496,55 | 501,80 | 494,35 | 499,85 | 0,35% | 6,00 |
| 26.05.2025 | 494,45 | 498,90 | 489,70 | 498,10 | 1,22% | 562,00 |
| 23.05.2025 | 499,95 | 499,95 | 490,90 | 492,10 | -1,52% | 58,00 |
| 22.05.2025 | 494,60 | 502,30 | 492,10 | 499,70 | 1,07% | 10,00 |
| 21.05.2025 | 504,10 | 506,70 | 493,30 | 494,40 | -2,31% | 105,00 |
| 20.05.2025 | 508,00 | 511,20 | 503,70 | 506,10 | -0,57% | 6,00 |
| 19.05.2025 | 506,30 | 512,70 | 501,20 | 509,00 | -0,64% | 5,00 |
| 16.05.2025 | 511,40 | 516,80 | 509,50 | 512,30 | -0,35% | 11,00 |