286,589$
-0,03%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 285,19 | 288,99 | 285,19 | 288,42 | 0,61% | - |
| 23.01.2026 | 289,29 | 290,75 | 284,35 | 286,68 | -0,73% | 256.843,00 |
| 22.01.2026 | 286,05 | 290,21 | 285,55 | 288,79 | 1,64% | 362.068,00 |
| 21.01.2026 | 278,60 | 285,65 | 278,00 | 284,13 | 2,56% | 458.592,00 |
| 20.01.2026 | 286,45 | 289,54 | 276,57 | 277,05 | -3,03% | 800.427,00 |
| 19.01.2026 | 285,59 | 285,83 | 285,29 | 285,71 | -1,00% | - |
| 16.01.2026 | 287,73 | 290,22 | 282,00 | 288,60 | -0,37% | 668.094,00 |
| 15.01.2026 | 295,27 | 296,65 | 288,98 | 289,68 | -1,89% | 537.147,00 |
| 14.01.2026 | 291,36 | 296,04 | 289,44 | 295,27 | 1,20% | 449.566,00 |
| 13.01.2026 | 296,84 | 297,92 | 286,27 | 291,77 | -1,73% | 613.673,00 |
| 12.01.2026 | 296,84 | 300,63 | 294,88 | 296,92 | 0,84% | 395.663,00 |
| 09.01.2026 | 296,46 | 297,36 | 290,22 | 294,45 | 0,10% | 459.684,00 |
| 08.01.2026 | 290,75 | 299,51 | 290,71 | 294,17 | 0,42% | 510.238,00 |
| 07.01.2026 | 292,95 | 295,92 | 289,46 | 292,95 | 0,05% | 363.242,00 |
| 06.01.2026 | 286,77 | 293,37 | 283,15 | 292,79 | 2,25% | 497.173,00 |
| 05.01.2026 | 280,37 | 289,36 | 280,01 | 286,36 | 0,51% | 615.474,00 |
| 02.01.2026 | 288,30 | 289,19 | 283,02 | 284,90 | -1,82% | 682.252,00 |
| 31.12.2025 | 290,52 | 293,69 | 289,85 | 290,19 | -0,42% | 422.437,00 |
| 30.12.2025 | 291,69 | 293,85 | 290,00 | 291,40 | -0,69% | 391.337,00 |
| 29.12.2025 | 293,34 | 295,36 | 291,17 | 293,43 | 0,45% | 475.641,00 |
| 26.12.2025 | 290,00 | 292,70 | 288,50 | 292,13 | 0,70% | 327.869,00 |
| 24.12.2025 | 291,32 | 292,96 | 287,69 | 290,09 | -0,27% | 228.546,00 |
| 23.12.2025 | 291,59 | 291,72 | 288,89 | 290,88 | -0,02% | 421.628,00 |
| 22.12.2025 | 289,27 | 295,42 | 288,50 | 290,94 | 0,83% | 716.096,00 |
| 19.12.2025 | 277,55 | 289,64 | 275,90 | 288,54 | 5,54% | 2.270.556,00 |
| 18.12.2025 | 302,69 | 306,10 | 268,26 | 273,39 | -7,68% | 2.253.753,00 |
| 17.12.2025 | 296,53 | 300,28 | 294,81 | 296,13 | 1,07% | 878.310,00 |
| 16.12.2025 | 292,76 | 293,55 | 290,14 | 293,00 | 0,33% | 756.316,00 |
| 15.12.2025 | 292,27 | 293,39 | 288,73 | 292,03 | -0,15% | 706.082,00 |
| 12.12.2025 | 292,65 | 294,66 | 289,68 | 292,47 | 0,32% | 634.722,00 |
| 11.12.2025 | 291,08 | 297,91 | 290,72 | 291,55 | 1,16% | 615.040,00 |
| 10.12.2025 | 289,00 | 290,19 | 284,23 | 288,20 | 0,22% | 709.394,00 |
| 09.12.2025 | 287,78 | 290,44 | 286,23 | 287,56 | 0,23% | 816.877,00 |
| 08.12.2025 | 288,20 | 290,00 | 282,45 | 286,89 | -1,29% | 870.339,00 |
| 05.12.2025 | 278,29 | 291,62 | 278,01 | 290,63 | 4,20% | 1.489.423,00 |
| 04.12.2025 | 281,62 | 284,12 | 277,21 | 278,92 | -0,08% | 352.232,00 |
| 03.12.2025 | 279,55 | 282,65 | 276,35 | 279,15 | 0,31% | 496.953,00 |
| 02.12.2025 | 277,38 | 279,12 | 273,00 | 278,28 | 0,41% | 615.776,00 |
| 01.12.2025 | 273,46 | 281,85 | 273,46 | 277,13 | -0,05% | 876.124,00 |
| 28.11.2025 | 278,73 | 280,23 | 276,96 | 277,27 | -0,05% | 273.088,00 |
| 26.11.2025 | 276,79 | 280,21 | 276,79 | 277,41 | -0,47% | 451.275,00 |
| 25.11.2025 | 275,00 | 280,88 | 274,60 | 278,73 | 2,56% | 653.847,00 |
| 24.11.2025 | 274,60 | 275,90 | 270,84 | 271,76 | -1,90% | 3.959.808,00 |
| 21.11.2025 | 275,09 | 279,69 | 273,29 | 277,02 | 1,45% | 946.318,00 |
| 20.11.2025 | 267,48 | 275,12 | 267,10 | 273,05 | 2,26% | 638.839,00 |
| 19.11.2025 | 272,00 | 274,00 | 266,46 | 267,02 | -1,87% | 571.696,00 |
| 18.11.2025 | 273,87 | 275,23 | 269,20 | 272,11 | -0,56% | 828.272,00 |
| 17.11.2025 | 274,13 | 274,74 | 270,52 | 273,65 | -0,09% | 1.138.339,00 |
| 14.11.2025 | 277,37 | 280,19 | 271,38 | 273,91 | -1,45% | 677.773,00 |
| 13.11.2025 | 270,61 | 281,98 | 268,25 | 277,94 | 2,23% | 944.910,00 |
| 12.11.2025 | 274,00 | 274,00 | 268,01 | 271,88 | 0,12% | 490.705,00 |
| 11.11.2025 | 267,98 | 274,00 | 266,22 | 271,56 | 2,44% | 707.084,00 |
| 10.11.2025 | 262,00 | 266,58 | 258,46 | 265,09 | 0,95% | 688.499,00 |
| 07.11.2025 | 255,12 | 264,78 | 254,04 | 262,60 | 3,54% | 753.673,00 |
| 06.11.2025 | 258,16 | 258,68 | 250,50 | 253,62 | -2,88% | 1.405.599,00 |
| 05.11.2025 | 262,76 | 264,00 | 259,78 | 261,14 | -1,30% | 693.760,00 |
| 04.11.2025 | 265,27 | 266,43 | 258,15 | 264,58 | 0,00% | 814.218,00 |
| 03.11.2025 | 266,29 | 267,95 | 260,00 | 264,57 | -0,84% | 888.560,00 |
| 31.10.2025 | 267,65 | 269,20 | 265,11 | 266,80 | -0,83% | 1.474.048,00 |
| 30.10.2025 | 268,65 | 275,00 | 266,13 | 269,04 | 0,81% | 1.050.063,00 |
| 29.10.2025 | 287,06 | 287,06 | 266,62 | 266,89 | -7,46% | 1.219.692,00 |
| 28.10.2025 | 290,00 | 293,85 | 287,03 | 288,40 | -0,66% | 601.681,00 |
| 27.10.2025 | 287,50 | 291,86 | 285,66 | 290,33 | 1,76% | 728.189,00 |
| 24.10.2025 | 289,62 | 289,62 | 284,75 | 285,30 | -0,49% | 793.226,00 |
| 23.10.2025 | 292,15 | 292,16 | 286,60 | 286,71 | -1,11% | 739.777,00 |
| 22.10.2025 | 292,54 | 294,95 | 289,20 | 289,92 | -1,42% | 672.573,00 |
| 21.10.2025 | 289,90 | 296,80 | 285,50 | 294,11 | 1,27% | 919.368,00 |
| 20.10.2025 | 285,84 | 292,43 | 285,84 | 290,41 | 1,36% | 821.625,00 |
| 17.10.2025 | 277,42 | 289,42 | 277,42 | 286,50 | 3,06% | - |
| 16.10.2025 | 283,99 | 284,30 | 275,24 | 278,01 | -2,09% | 542.550,00 |
| 15.10.2025 | 285,98 | 291,50 | 283,20 | 283,95 | -0,63% | 481.899,00 |
| 14.10.2025 | 285,00 | 289,46 | 281,04 | 285,75 | -0,08% | 946.371,00 |
| 13.10.2025 | 284,33 | 288,87 | 283,89 | 285,99 | 1,01% | 629.260,00 |
| 10.10.2025 | 285,00 | 289,30 | 281,00 | 283,13 | 0,02% | 1.170.724,00 |
| 09.10.2025 | 285,45 | 287,64 | 280,54 | 283,08 | 0,57% | 1.141.415,00 |
| 08.10.2025 | 278,91 | 281,61 | 273,85 | 281,47 | 1,64% | 688.143,00 |
| 07.10.2025 | 276,55 | 280,05 | 274,13 | 276,93 | 0,70% | 604.370,00 |
| 06.10.2025 | 283,34 | 283,73 | 272,50 | 275,01 | -2,59% | 1.113.349,00 |
| 03.10.2025 | 281,70 | 283,52 | 280,03 | 282,33 | 0,16% | 543.249,00 |
| 02.10.2025 | 286,00 | 289,54 | 280,20 | 281,88 | -1,69% | 766.110,00 |
| 01.10.2025 | 287,13 | 289,13 | 282,00 | 286,73 | 0,08% | 725.094,00 |
| 30.09.2025 | 290,00 | 290,39 | 284,16 | 286,49 | -1,44% | 592.616,00 |
| 29.09.2025 | 291,02 | 292,11 | 287,30 | 290,67 | 0,34% | 656.280,00 |
| 26.09.2025 | 285,24 | 292,02 | 284,42 | 289,69 | 2,05% | 546.792,00 |
| 25.09.2025 | 286,90 | 287,69 | 282,01 | 283,86 | -0,80% | 670.815,00 |
| 24.09.2025 | 288,00 | 291,22 | 284,39 | 286,16 | -0,78% | 934.690,00 |
| 23.09.2025 | 296,40 | 296,77 | 286,52 | 288,41 | -2,44% | 1.100.088,00 |
| 22.09.2025 | 294,50 | 301,75 | 293,86 | 295,63 | 2,24% | 1.391.754,00 |
| 19.09.2025 | 304,50 | 304,75 | 288,84 | 289,15 | -4,01% | 1.781.606,00 |
| 18.09.2025 | 338,53 | 338,53 | 297,86 | 301,23 | -10,36% | 2.608.057,00 |
| 17.09.2025 | 345,94 | 348,39 | 332,80 | 336,04 | -2,65% | 1.082.451,00 |
| 16.09.2025 | 344,14 | 346,28 | 341,79 | 345,19 | 0,22% | 639.778,00 |
| 15.09.2025 | 363,33 | 364,83 | 343,60 | 344,43 | -4,81% | 843.072,00 |
| 12.09.2025 | 370,01 | 370,98 | 361,73 | 361,84 | -2,34% | 444.427,00 |
| 11.09.2025 | 363,36 | 370,61 | 362,33 | 370,50 | 2,42% | 454.331,00 |
| 10.09.2025 | 371,53 | 371,53 | 360,82 | 361,76 | -2,98% | 437.734,00 |
| 09.09.2025 | 372,80 | 375,50 | 368,70 | 372,86 | -0,66% | 399.611,00 |
| 08.09.2025 | 371,53 | 377,07 | 369,44 | 375,34 | 1,17% | 500.496,00 |
| 05.09.2025 | 370,39 | 373,10 | 368,55 | 371,01 | 0,41% | 313.571,00 |
| 04.09.2025 | 372,06 | 372,06 | 366,12 | 369,48 | -0,36% | 348.317,00 |