552,800€
1,06%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 532,90 | 557,20 | 530,90 | 552,90 | 3,93% | 43,00 |
| 07.11.2024 | 535,80 | 541,50 | 530,50 | 532,00 | -0,67% | 144,00 |
| 06.11.2024 | 546,50 | 565,30 | 521,60 | 535,60 | -0,54% | 72,00 |
| 05.11.2024 | 541,90 | 547,10 | 535,40 | 538,50 | -0,55% | 5,00 |
| 04.11.2024 | 531,30 | 542,90 | 528,00 | 541,50 | 1,71% | 2,00 |
| 01.11.2024 | 524,90 | 533,40 | 524,90 | 532,40 | 1,20% | 5,00 |
| 31.10.2024 | 524,30 | 532,00 | 519,70 | 526,10 | 0,50% | 63,00 |
| 30.10.2024 | 535,30 | 542,80 | 521,10 | 523,50 | -2,13% | 67,00 |
| 29.10.2024 | 550,50 | 586,60 | 531,30 | 534,90 | -2,80% | 110,00 |
| 28.10.2024 | 545,30 | 551,50 | 545,30 | 550,30 | 0,88% | 2,00 |
| 25.10.2024 | 545,10 | 549,90 | 541,90 | 545,50 | 0,18% | 2,00 |
| 24.10.2024 | 553,10 | 554,80 | 542,60 | 544,50 | -1,47% | 17,00 |
| 23.10.2024 | 559,40 | 561,40 | 550,10 | 552,60 | -1,29% | 18,00 |
| 22.10.2024 | 558,30 | 560,40 | 552,80 | 559,80 | 0,34% | 27,00 |
| 21.10.2024 | 559,10 | 560,80 | 553,40 | 557,90 | -0,43% | 17,00 |
| 18.10.2024 | 559,30 | 561,20 | 555,30 | 560,30 | 0,09% | 37,00 |
| 17.10.2024 | 559,30 | 566,50 | 558,70 | 559,80 | 0,07% | 88,00 |
| 16.10.2024 | 563,10 | 564,50 | 554,60 | 559,40 | -0,52% | 50,00 |
| 15.10.2024 | 556,70 | 566,40 | 556,30 | 562,30 | 0,82% | 9,00 |
| 14.10.2024 | 554,90 | 559,20 | 553,30 | 557,70 | 0,50% | 28,00 |
| 11.10.2024 | 548,10 | 555,00 | 546,20 | 554,90 | 1,02% | 35,00 |
| 10.10.2024 | 552,50 | 555,30 | 548,20 | 549,30 | -0,79% | 214,00 |
| 09.10.2024 | 543,50 | 556,90 | 542,80 | 553,70 | 1,65% | - |
| 08.10.2024 | 532,50 | 546,00 | 531,00 | 544,70 | 2,29% | 239,00 |
| 07.10.2024 | 537,10 | 538,30 | 530,90 | 532,50 | -0,84% | 3,00 |
| 04.10.2024 | 533,40 | 543,40 | 531,70 | 537,00 | 0,71% | 42,00 |
| 03.10.2024 | 534,50 | 535,70 | 528,90 | 533,20 | -0,21% | - |
| 02.10.2024 | 524,40 | 534,50 | 515,80 | 534,30 | 2,51% | 3,00 |
| 01.10.2024 | 523,50 | 528,50 | 514,20 | 521,20 | -0,52% | 22,00 |
| 30.09.2024 | 515,80 | 524,50 | 513,50 | 523,90 | 1,35% | - |