456,119$
-0,19%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 454,86 | 460,39 | 452,39 | 457,01 | 0,52% | 263.511,00 |
| 31.03.2025 | 446,61 | 456,01 | 444,81 | 454,64 | 1,31% | 399.229,00 |
| 28.03.2025 | 450,00 | 452,08 | 445,13 | 448,76 | -0,10% | 312.797,00 |
| 27.03.2025 | 442,20 | 451,12 | 442,20 | 449,23 | 1,81% | 287.525,00 |
| 26.03.2025 | 441,43 | 442,99 | 438,54 | 441,24 | 0,42% | 244.285,00 |
| 25.03.2025 | 435,52 | 440,76 | 433,11 | 439,40 | 1,69% | 266.005,00 |
| 24.03.2025 | 435,59 | 440,57 | 431,48 | 432,11 | -0,17% | 340.045,00 |
| 21.03.2025 | 425,78 | 433,50 | 423,56 | 432,86 | 0,45% | 541.234,00 |
| 20.03.2025 | 435,76 | 449,47 | 423,81 | 430,93 | -1,70% | 587.482,00 |
| 19.03.2025 | 438,54 | 442,92 | 435,95 | 438,40 | -0,32% | 530.179,00 |
| 18.03.2025 | 438,71 | 441,82 | 434,97 | 439,82 | 0,04% | 234.368,00 |
| 17.03.2025 | 435,02 | 442,02 | 433,96 | 439,65 | 0,64% | 337.044,00 |
| 14.03.2025 | 429,20 | 437,06 | 428,71 | 436,85 | 2,19% | 242.550,00 |
| 13.03.2025 | 430,74 | 432,68 | 425,34 | 427,50 | -0,55% | 241.951,00 |
| 12.03.2025 | 431,66 | 433,16 | 423,61 | 429,87 | -0,30% | 292.070,00 |
| 11.03.2025 | 442,36 | 448,69 | 430,00 | 431,17 | -2,65% | 365.151,00 |
| 10.03.2025 | 437,53 | 451,62 | 437,53 | 442,91 | 0,49% | 296.781,00 |
| 07.03.2025 | 437,14 | 442,25 | 431,68 | 440,73 | -0,22% | 248.939,00 |
| 06.03.2025 | 440,96 | 444,91 | 437,82 | 441,70 | -0,84% | 228.679,00 |
| 05.03.2025 | 445,24 | 449,04 | 440,89 | 445,42 | 0,16% | 271.566,00 |
| 04.03.2025 | 455,80 | 457,95 | 442,44 | 444,72 | -2,92% | 284.144,00 |
| 03.03.2025 | 463,81 | 466,74 | 456,17 | 458,09 | -0,79% | 229.183,00 |
| 28.02.2025 | 456,38 | 462,34 | 453,02 | 461,74 | 1,55% | 292.626,00 |
| 27.02.2025 | 455,80 | 458,75 | 453,23 | 454,71 | 0,23% | 192.075,00 |
| 26.02.2025 | 459,28 | 463,36 | 453,09 | 453,68 | -2,00% | 200.968,00 |
| 25.02.2025 | 462,26 | 465,41 | 461,27 | 462,94 | 0,30% | 247.489,00 |
| 24.02.2025 | 459,73 | 465,88 | 459,73 | 461,56 | -0,05% | 184.410,00 |
| 21.02.2025 | 464,90 | 465,27 | 458,10 | 461,78 | -0,93% | 161.605,00 |
| 20.02.2025 | 461,47 | 466,77 | 461,47 | 466,13 | -0,01% | 162.804,00 |
| 19.02.2025 | 455,66 | 467,08 | 455,66 | 466,18 | 1,32% | 218.345,00 |
| 18.02.2025 | 454,01 | 461,20 | 452,88 | 460,10 | 0,55% | 198.933,00 |
| 17.02.2025 | 457,26 | 457,61 | 456,62 | 457,57 | 0,32% | - |
| 14.02.2025 | 459,13 | 462,42 | 456,00 | 456,09 | -0,72% | 190.431,00 |
| 13.02.2025 | 455,85 | 460,20 | 454,76 | 459,39 | 1,14% | 224.427,00 |
| 12.02.2025 | 452,15 | 454,66 | 448,18 | 454,21 | -0,02% | 212.089,00 |
| 11.02.2025 | 457,88 | 458,30 | 450,51 | 454,28 | -1,38% | 281.092,00 |
| 10.02.2025 | 470,30 | 472,47 | 459,13 | 460,66 | -1,31% | 222.053,00 |
| 07.02.2025 | 472,57 | 473,80 | 465,00 | 466,79 | -0,53% | 221.895,00 |
| 06.02.2025 | 468,44 | 471,71 | 467,53 | 469,28 | 0,10% | 207.597,00 |
| 05.02.2025 | 465,03 | 468,92 | 463,36 | 468,82 | 0,42% | 178.583,00 |
| 04.02.2025 | 468,58 | 472,67 | 466,59 | 466,84 | -0,63% | 240.860,00 |
| 03.02.2025 | 471,85 | 474,32 | 464,11 | 469,81 | -0,97% | 336.120,00 |
| 31.01.2025 | 470,99 | 477,92 | 469,53 | 474,41 | 0,49% | 1.350.165,00 |
| 30.01.2025 | 469,71 | 474,86 | 468,97 | 472,12 | 1,61% | 219.510,00 |
| 29.01.2025 | 469,99 | 471,45 | 462,92 | 464,63 | -1,27% | 250.014,00 |
| 28.01.2025 | 465,95 | 477,02 | 465,69 | 470,62 | -1,01% | 374.994,00 |
| 27.01.2025 | 463,60 | 476,83 | 461,35 | 475,43 | 1,78% | 334.008,00 |
| 24.01.2025 | 464,36 | 467,41 | 463,69 | 467,12 | 0,59% | 217.253,00 |
| 23.01.2025 | 464,48 | 465,38 | 460,94 | 464,38 | -0,08% | 277.636,00 |
| 22.01.2025 | 465,84 | 465,84 | 462,36 | 464,77 | -0,29% | 341.110,00 |
| 21.01.2025 | 464,98 | 468,80 | 463,92 | 466,14 | 0,68% | 250.031,00 |
| 17.01.2025 | 458,75 | 464,81 | 458,75 | 462,99 | 0,66% | 388.302,00 |
| 16.01.2025 | 454,45 | 460,91 | 449,94 | 459,97 | 1,32% | 265.091,00 |
| 15.01.2025 | 457,99 | 462,06 | 449,51 | 453,98 | -0,04% | 477.907,00 |
| 14.01.2025 | 454,44 | 457,31 | 450,85 | 454,17 | -0,15% | 279.289,00 |
| 13.01.2025 | 450,72 | 456,51 | 449,72 | 454,86 | 0,41% | 271.083,00 |
| 10.01.2025 | 450,91 | 455,99 | 446,99 | 453,02 | -1,19% | 320.029,00 |
| 08.01.2025 | 457,56 | 461,07 | 457,09 | 458,46 | -0,48% | 415.625,00 |
| 07.01.2025 | 469,13 | 470,25 | 458,52 | 460,68 | -1,15% | 266.145,00 |
| 06.01.2025 | 473,39 | 474,91 | 465,18 | 466,03 | -1,90% | 299.185,00 |
| 03.01.2025 | 477,13 | 478,60 | 473,56 | 475,06 | -0,30% | 158.739,00 |
| 02.01.2025 | 484,30 | 484,33 | 475,31 | 476,51 | -0,78% | 177.234,00 |
| 31.12.2024 | 482,68 | 487,40 | 479,22 | 480,28 | -0,50% | 159.077,00 |
| 30.12.2024 | 480,44 | 486,26 | 477,08 | 482,68 | -0,80% | 205.203,00 |
| 27.12.2024 | 490,16 | 493,00 | 482,85 | 486,56 | -1,03% | 155.216,00 |
| 26.12.2024 | 490,55 | 492,96 | 487,42 | 491,61 | 0,05% | 163.885,00 |
| 24.12.2024 | 489,89 | 492,00 | 487,70 | 491,35 | 0,41% | 110.734,00 |
| 23.12.2024 | 480,02 | 489,83 | 480,02 | 489,34 | 1,20% | 264.303,00 |
| 20.12.2024 | 484,59 | 485,68 | 470,33 | 483,52 | -1,27% | 922.801,00 |
| 19.12.2024 | 464,99 | 496,90 | 459,15 | 489,73 | 3,53% | 666.464,00 |
| 18.12.2024 | 487,95 | 494,25 | 471,82 | 473,05 | -3,22% | 616.597,00 |
| 17.12.2024 | 485,77 | 490,66 | 482,89 | 488,81 | 0,25% | 437.675,00 |
| 16.12.2024 | 487,41 | 492,75 | 485,98 | 487,59 | -0,24% | 334.426,00 |
| 13.12.2024 | 487,38 | 490,47 | 483,97 | 488,74 | 0,03% | 240.563,00 |
| 12.12.2024 | 489,97 | 493,15 | 486,87 | 488,61 | -0,29% | 239.221,00 |
| 11.12.2024 | 486,79 | 490,87 | 484,64 | 490,04 | 1,29% | 264.842,00 |
| 10.12.2024 | 475,29 | 486,70 | 474,54 | 483,78 | 1,26% | 186.440,00 |
| 09.12.2024 | 481,87 | 481,87 | 474,99 | 477,76 | -0,46% | 213.863,00 |
| 06.12.2024 | 478,34 | 483,39 | 477,84 | 479,97 | 0,33% | 203.364,00 |
| 05.12.2024 | 481,02 | 483,93 | 477,95 | 478,37 | -1,07% | 192.810,00 |
| 04.12.2024 | 485,70 | 488,00 | 483,11 | 483,56 | -0,40% | 155.945,00 |
| 03.12.2024 | 489,32 | 489,85 | 485,33 | 485,52 | -0,81% | 208.012,00 |
| 02.12.2024 | 488,01 | 491,60 | 485,41 | 489,47 | -0,24% | 209.686,00 |
| 29.11.2024 | 490,32 | 493,81 | 489,60 | 490,67 | 0,24% | 120.206,00 |
| 27.11.2024 | 492,59 | 492,59 | 487,74 | 489,50 | -0,30% | 173.857,00 |
| 26.11.2024 | 490,61 | 496,02 | 487,83 | 490,98 | -0,01% | 230.745,00 |
| 25.11.2024 | 490,32 | 495,63 | 486,44 | 491,05 | 0,70% | 513.125,00 |
| 22.11.2024 | 488,78 | 491,22 | 485,17 | 487,62 | 0,38% | 148.640,00 |
| 21.11.2024 | 474,34 | 486,57 | 474,34 | 485,77 | 2,39% | 257.486,00 |
| 20.11.2024 | 482,05 | 483,68 | 472,24 | 474,44 | -1,45% | 260.958,00 |
| 19.11.2024 | 484,36 | 485,48 | 480,31 | 481,40 | -0,93% | 175.436,00 |
| 18.11.2024 | 483,85 | 489,65 | 482,88 | 485,93 | 0,42% | 209.211,00 |
| 15.11.2024 | 493,56 | 494,77 | 481,10 | 483,90 | -2,38% | 375.391,00 |
| 14.11.2024 | 487,55 | 499,87 | 487,55 | 495,72 | 1,00% | 379.557,00 |
| 13.11.2024 | 483,13 | 494,07 | 483,13 | 490,83 | 1,35% | 339.714,00 |
| 12.11.2024 | 481,08 | 487,00 | 479,62 | 484,27 | 0,50% | 357.980,00 |
| 11.11.2024 | 481,64 | 484,54 | 478,96 | 481,85 | 0,92% | 262.009,00 |
| 08.11.2024 | 474,93 | 481,66 | 473,89 | 477,46 | 0,76% | 256.149,00 |
| 07.11.2024 | 479,12 | 481,59 | 472,43 | 473,88 | -0,96% | 263.369,00 |
| 06.11.2024 | 476,82 | 481,48 | 467,24 | 478,47 | 2,25% | 366.398,00 |