538,300€
-0,59%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 507,60 | 517,40 | 506,00 | 516,90 | 1,67% | 19,00 |
| 26.09.2024 | 505,20 | 510,70 | 501,60 | 508,40 | 0,63% | 3,00 |
| 25.09.2024 | 501,60 | 506,20 | 499,25 | 505,20 | 0,60% | 44,00 |
| 24.09.2024 | 504,20 | 504,20 | 498,45 | 502,20 | -0,20% | 20,00 |
| 23.09.2024 | 493,50 | 504,40 | 493,50 | 503,20 | 1,97% | 91,00 |
| 20.09.2024 | 497,50 | 510,40 | 490,25 | 493,50 | -0,74% | - |
| 19.09.2024 | 496,10 | 504,20 | 494,50 | 497,20 | -0,04% | 4,00 |
| 18.09.2024 | 500,65 | 502,60 | 493,95 | 497,40 | -0,63% | - |
| 17.09.2024 | 509,00 | 512,70 | 499,75 | 500,55 | -1,70% | - |
| 16.09.2024 | 506,80 | 513,00 | 506,20 | 509,20 | 0,32% | 32,00 |
| 13.09.2024 | 505,00 | 509,70 | 505,00 | 507,60 | 0,40% | - |
| 12.09.2024 | 510,40 | 512,20 | 502,60 | 505,60 | -0,88% | 22,00 |
| 11.09.2024 | 510,30 | 511,00 | 498,80 | 510,10 | 0,06% | - |
| 10.09.2024 | 504,80 | 512,70 | 504,60 | 509,80 | 0,97% | 21,00 |
| 09.09.2024 | 504,60 | 513,60 | 504,60 | 504,90 | 0,18% | 4,00 |
| 06.09.2024 | 513,60 | 517,20 | 503,30 | 504,00 | -1,77% | 5,00 |
| 05.09.2024 | 517,00 | 518,40 | 506,60 | 513,10 | -0,93% | 5,00 |
| 04.09.2024 | 519,30 | 522,50 | 513,00 | 517,90 | -0,21% | 9,00 |
| 03.09.2024 | 525,40 | 526,90 | 516,80 | 519,00 | -1,22% | 43,00 |
| 02.09.2024 | 525,00 | 525,60 | 522,70 | 525,40 | 0,27% | 7,00 |
| 30.08.2024 | 525,50 | 529,50 | 518,90 | 524,00 | -0,29% | 14,00 |
| 29.08.2024 | 521,70 | 531,10 | 520,50 | 525,50 | 0,63% | 2,00 |
| 28.08.2024 | 523,00 | 527,30 | 516,40 | 522,20 | -0,19% | 63,00 |
| 27.08.2024 | 515,80 | 523,70 | 513,50 | 523,20 | 1,43% | 2,00 |
| 26.08.2024 | 510,40 | 518,90 | 510,10 | 515,80 | 0,82% | 17,00 |
| 23.08.2024 | 508,20 | 512,20 | 507,60 | 511,60 | 0,71% | - |
| 22.08.2024 | 503,60 | 509,50 | 502,90 | 508,00 | 0,79% | 6,00 |
| 21.08.2024 | 505,80 | 507,70 | 500,35 | 504,00 | -0,38% | 14,00 |
| 20.08.2024 | 505,60 | 511,40 | 502,50 | 505,90 | -0,02% | - |
| 19.08.2024 | 508,80 | 512,30 | 503,40 | 506,00 | -0,69% | 4,00 |
| 16.08.2024 | 513,30 | 515,50 | 506,80 | 509,50 | -0,76% | 100,00 |
| 15.08.2024 | 504,40 | 515,80 | 503,60 | 513,40 | 1,62% | - |
| 14.08.2024 | 499,00 | 507,30 | 493,55 | 505,20 | 1,45% | - |
| 13.08.2024 | 487,05 | 498,70 | 486,60 | 498,00 | 2,40% | 12,00 |
| 12.08.2024 | 489,05 | 494,10 | 485,70 | 486,35 | -0,45% | 106,00 |
| 09.08.2024 | 486,10 | 492,00 | 484,85 | 488,55 | 0,40% | - |
| 08.08.2024 | 480,15 | 490,30 | 477,15 | 486,60 | 1,40% | 2,00 |
| 07.08.2024 | 481,25 | 492,25 | 479,40 | 479,90 | -0,18% | 42,00 |
| 06.08.2024 | 472,55 | 487,35 | 472,55 | 480,75 | 1,67% | 122,00 |
| 05.08.2024 | 494,80 | 494,80 | 464,40 | 472,85 | -4,18% | 123,00 |
| 02.08.2024 | 507,80 | 507,80 | 485,60 | 493,50 | -2,80% | 7,00 |
| 01.08.2024 | 500,85 | 512,20 | 499,60 | 507,70 | 1,83% | 15,00 |
| 31.07.2024 | 504,60 | 509,30 | 497,40 | 498,60 | -1,33% | 19,00 |
| 30.07.2024 | 501,40 | 506,70 | 497,25 | 505,30 | 0,99% | 55,00 |
| 29.07.2024 | 497,95 | 501,40 | 495,95 | 500,35 | 0,49% | 54,00 |
| 26.07.2024 | 496,30 | 502,20 | 489,70 | 497,90 | 0,19% | - |
| 25.07.2024 | 492,85 | 502,50 | 487,95 | 496,95 | 0,83% | 14,00 |
| 24.07.2024 | 503,40 | 504,60 | 490,35 | 492,85 | -1,84% | 107,00 |
| 23.07.2024 | 464,65 | 525,10 | 461,45 | 502,10 | 8,12% | 131,00 |
| 22.07.2024 | 455,65 | 465,55 | 454,65 | 464,40 | 2,04% | 22,00 |
| 19.07.2024 | 457,95 | 459,10 | 453,30 | 455,10 | -0,50% | 7,00 |
| 18.07.2024 | 460,95 | 466,00 | 455,05 | 457,40 | -0,78% | 69,00 |
| 17.07.2024 | 466,15 | 466,40 | 460,45 | 461,00 | -1,15% | 70,00 |
| 16.07.2024 | 460,45 | 468,60 | 459,25 | 466,35 | 1,31% | 3,00 |
| 15.07.2024 | 459,25 | 463,50 | 457,25 | 460,30 | 0,07% | 14,00 |
| 12.07.2024 | 454,30 | 463,55 | 451,00 | 460,00 | 1,28% | 53,00 |
| 11.07.2024 | 451,50 | 458,15 | 448,00 | 454,20 | 0,55% | 7,00 |
| 10.07.2024 | 452,30 | 454,40 | 449,80 | 451,70 | -0,09% | 22,00 |
| 09.07.2024 | 454,80 | 457,45 | 452,00 | 452,10 | -0,68% | 35,00 |
| 08.07.2024 | 456,50 | 459,85 | 453,70 | 455,20 | -0,26% | 14,00 |
| 05.07.2024 | 449,80 | 458,30 | 449,40 | 456,40 | 1,47% | 57,00 |
| 04.07.2024 | 455,25 | 456,00 | 449,05 | 449,80 | -1,21% | 20,00 |
| 03.07.2024 | 457,35 | 462,95 | 454,25 | 455,30 | -0,30% | 57,00 |
| 02.07.2024 | 446,90 | 457,25 | 443,55 | 456,65 | 2,18% | 19,00 |
| 01.07.2024 | 449,50 | 451,00 | 445,75 | 446,90 | -0,51% | 109,00 |
| 28.06.2024 | 456,60 | 459,25 | 447,85 | 449,20 | -1,32% | 32,00 |
| 27.06.2024 | 452,60 | 459,10 | 452,50 | 455,20 | -0,15% | 7,00 |
| 26.06.2024 | 459,20 | 459,20 | 451,05 | 455,90 | -0,04% | 15,00 |
| 25.06.2024 | 455,70 | 458,00 | 452,65 | 456,10 | 0,18% | 84,00 |
| 24.06.2024 | 454,90 | 459,40 | 450,80 | 455,30 | 0,24% | 3,00 |
| 21.06.2024 | 451,10 | 454,90 | 447,80 | 454,20 | 0,85% | - |
| 20.06.2024 | 441,65 | 452,00 | 441,65 | 450,35 | 1,97% | 41,00 |
| 19.06.2024 | 443,95 | 444,45 | 441,45 | 441,65 | -0,39% | 101,00 |