499,100€
-0,13%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 507,10 | 516,00 | 501,70 | 514,10 | 1,46% | 17,00 |
| 14.05.2025 | 504,60 | 508,10 | 499,80 | 506,70 | 0,60% | 20,00 |
| 13.05.2025 | 513,10 | 515,20 | 502,70 | 503,70 | -1,72% | 48,00 |
| 12.05.2025 | 502,90 | 519,10 | 497,10 | 512,50 | 3,72% | 13,00 |
| 09.05.2025 | 496,90 | 500,05 | 492,15 | 494,10 | -0,61% | 2,00 |
| 08.05.2025 | 492,65 | 501,10 | 489,10 | 497,15 | 1,66% | 18,00 |
| 07.05.2025 | 483,05 | 490,45 | 479,50 | 489,05 | 1,84% | 14,00 |
| 06.05.2025 | 486,15 | 486,35 | 478,30 | 480,20 | -1,23% | 26,00 |
| 05.05.2025 | 487,05 | 493,40 | 484,50 | 486,20 | -0,88% | 13,00 |
| 02.05.2025 | 481,30 | 492,80 | 477,45 | 490,50 | 2,01% | 76,00 |
| 30.04.2025 | 474,70 | 482,15 | 467,65 | 480,85 | 1,11% | 234,00 |
| 29.04.2025 | 470,10 | 477,20 | 467,40 | 475,55 | 1,36% | 7,00 |
| 28.04.2025 | 471,10 | 474,00 | 464,35 | 469,15 | -0,50% | 63,00 |
| 25.04.2025 | 465,95 | 473,20 | 464,70 | 471,50 | 1,17% | 49,00 |
| 24.04.2025 | 471,00 | 474,20 | 464,40 | 466,05 | -0,86% | 111,00 |
| 23.04.2025 | 471,50 | 492,70 | 469,55 | 470,10 | -0,35% | 19,00 |
| 22.04.2025 | 480,90 | 480,90 | 451,85 | 471,75 | -1,88% | 30,00 |
| 17.04.2025 | 480,35 | 489,30 | 473,60 | 480,80 | 0,82% | 12,00 |
| 16.04.2025 | 488,20 | 493,40 | 471,95 | 476,90 | -3,38% | - |
| 15.04.2025 | 484,70 | 498,40 | 484,15 | 493,60 | 1,61% | 14,00 |
| 14.04.2025 | 479,65 | 490,90 | 476,95 | 485,80 | 1,66% | 28,00 |
| 11.04.2025 | 466,35 | 483,15 | 456,05 | 477,85 | 1,50% | 36,00 |
| 10.04.2025 | 502,80 | 506,50 | 455,10 | 470,80 | -6,31% | 45,00 |
| 09.04.2025 | 461,75 | 503,40 | 447,05 | 502,50 | 9,10% | 220,00 |
| 08.04.2025 | 461,60 | 483,90 | 453,40 | 460,60 | -0,57% | 287,00 |
| 07.04.2025 | 463,05 | 476,25 | 410,55 | 463,25 | -0,08% | 517,00 |
| 04.04.2025 | 492,50 | 492,50 | 462,95 | 463,60 | -6,13% | 171,00 |
| 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 |