260,346$
-0,81%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 255,37 | 263,79 | 253,16 | 262,46 | 4,49% | 840.648,00 |
| 15.07.2026 | 256,87 | 260,57 | 250,52 | 251,19 | -0,56% | 592.793,00 |
| 14.07.2026 | 253,66 | 255,74 | 248,62 | 252,61 | -3,99% | 888.967,00 |
| 13.07.2026 | 252,81 | 263,34 | 250,26 | 263,11 | 6,47% | 929.614,00 |
| 10.07.2026 | 244,88 | 251,43 | 244,71 | 247,11 | 2,15% | 530.018,00 |
| 09.07.2026 | 243,89 | 247,99 | 236,20 | 241,90 | -2,39% | 783.086,00 |
| 08.07.2026 | 256,32 | 257,61 | 247,00 | 247,82 | -4,06% | 1.029.616,00 |
| 07.07.2026 | 256,14 | 261,78 | 254,04 | 258,30 | 2,42% | 753.824,00 |
| 06.07.2026 | 246,97 | 255,82 | 241,33 | 252,20 | 0,84% | 1.161.583,00 |
| 02.07.2026 | 250,00 | 254,82 | 245,81 | 250,09 | 1,85% | 1.268.628,00 |
| 01.07.2026 | 222,00 | 254,19 | 221,25 | 245,55 | 6,72% | 1.960.312,00 |
| 30.06.2026 | 232,81 | 235,00 | 226,86 | 230,08 | -1,52% | 1.144.034,00 |
| 29.06.2026 | 233,64 | 236,32 | 228,00 | 233,62 | 0,81% | 1.206.771,00 |
| 26.06.2026 | 208,01 | 232,68 | 208,01 | 231,74 | 10,97% | 1.547.130,00 |
| 25.06.2026 | 216,31 | 219,46 | 207,96 | 208,84 | -3,52% | 912.542,00 |
| 24.06.2026 | 219,40 | 224,26 | 215,95 | 216,45 | -0,78% | 838.058,00 |
| 23.06.2026 | 224,00 | 227,58 | 216,40 | 218,15 | -0,21% | 1.055.804,00 |
| 22.06.2026 | 221,28 | 223,80 | 214,22 | 218,62 | -1,01% | 940.679,00 |
| 19.06.2026 | 221,28 | 221,35 | 220,74 | 220,84 | -0,20% | - |
| 18.06.2026 | 218,68 | 223,99 | 216,56 | 221,29 | -3,07% | 1.732.919,00 |
| 17.06.2026 | 234,86 | 240,57 | 228,30 | 228,30 | -3,90% | 648.893,00 |
| 16.06.2026 | 239,04 | 241,74 | 235,01 | 237,56 | 0,72% | 562.571,00 |
| 15.06.2026 | 238,74 | 247,08 | 234,66 | 235,86 | -2,20% | 579.207,00 |
| 12.06.2026 | 237,57 | 243,24 | 231,15 | 241,16 | 1,91% | 2.058.954,00 |
| 11.06.2026 | 251,11 | 251,11 | 235,73 | 236,64 | -4,99% | 932.948,00 |
| 10.06.2026 | 240,81 | 249,20 | 238,30 | 249,08 | 1,22% | 606.007,00 |
| 09.06.2026 | 245,31 | 251,05 | 243,77 | 246,07 | -0,13% | 671.749,00 |
| 08.06.2026 | 251,79 | 256,65 | 245,59 | 246,38 | -3,61% | 1.046.464,00 |
| 05.06.2026 | 257,59 | 259,00 | 249,27 | 255,62 | 0,24% | 626.322,00 |
| 04.06.2026 | 259,49 | 264,37 | 254,82 | 255,02 | 0,62% | 940.885,00 |
| 03.06.2026 | 258,13 | 258,13 | 244,09 | 253,44 | -0,93% | 792.554,00 |
| 02.06.2026 | 265,42 | 265,92 | 249,24 | 255,82 | -5,55% | 1.166.926,00 |
| 01.06.2026 | 249,15 | 272,40 | 247,64 | 270,85 | 10,34% | 1.674.780,00 |
| 29.05.2026 | 237,08 | 250,98 | 236,96 | 245,47 | 2,75% | 996.486,00 |
| 28.05.2026 | 234,24 | 244,98 | 234,24 | 238,90 | 1,34% | 881.479,00 |
| 27.05.2026 | 230,09 | 237,65 | 230,02 | 235,73 | 2,08% | 690.375,00 |
| 26.05.2026 | 229,01 | 235,96 | 227,93 | 230,92 | -0,47% | 697.708,00 |
| 22.05.2026 | 225,63 | 234,13 | 225,63 | 232,00 | 3,11% | 498.795,00 |
| 21.05.2026 | 220,98 | 226,15 | 219,30 | 225,01 | 0,59% | 590.679,00 |
| 20.05.2026 | 218,94 | 225,62 | 215,00 | 223,68 | 0,79% | 717.525,00 |
| 19.05.2026 | 229,77 | 232,44 | 220,88 | 221,93 | -1,08% | 1.102.637,00 |
| 18.05.2026 | 212,39 | 227,71 | 212,39 | 224,35 | 5,54% | 1.053.951,00 |
| 15.05.2026 | 203,88 | 214,31 | 203,41 | 212,58 | 6,36% | 1.192.775,00 |
| 14.05.2026 | 203,03 | 205,45 | 198,90 | 199,86 | -1,00% | 895.541,00 |
| 13.05.2026 | 213,30 | 213,30 | 198,00 | 201,87 | -6,51% | 1.153.303,00 |
| 12.05.2026 | 219,83 | 223,10 | 214,46 | 215,92 | -1,49% | 1.154.731,00 |
| 11.05.2026 | 221,29 | 224,77 | 218,11 | 219,19 | -1,98% | 553.139,00 |
| 08.05.2026 | 221,13 | 226,38 | 215,36 | 223,61 | -0,17% | 775.444,00 |
| 07.05.2026 | 210,90 | 227,07 | 210,86 | 223,98 | 5,76% | 813.909,00 |
| 06.05.2026 | 216,01 | 217,65 | 211,61 | 211,79 | -3,48% | 823.299,00 |
| 05.05.2026 | 226,36 | 227,50 | 203,43 | 219,42 | -2,24% | 1.626.448,00 |
| 04.05.2026 | 226,92 | 229,98 | 224,39 | 224,44 | -1,38% | 584.526,00 |
| 01.05.2026 | 231,65 | 235,55 | 227,58 | 227,58 | 0,00% | 619.835,00 |
| 30.04.2026 | 226,41 | 228,19 | 222,01 | 227,58 | -2,04% | 973.252,00 |
| 29.04.2026 | 233,00 | 236,17 | 229,03 | 232,32 | 1,20% | 683.063,00 |
| 28.04.2026 | 228,12 | 231,79 | 225,37 | 229,56 | 1,88% | 523.053,00 |
| 27.04.2026 | 224,25 | 229,62 | 222,90 | 225,33 | 0,54% | 587.507,00 |
| 24.04.2026 | 227,39 | 228,95 | 221,85 | 224,12 | -1,74% | 768.941,00 |
| 23.04.2026 | 239,52 | 241,12 | 222,45 | 228,08 | -6,03% | 908.633,00 |
| 22.04.2026 | 243,92 | 245,52 | 239,41 | 242,72 | 1,00% | 716.032,00 |
| 21.04.2026 | 237,41 | 247,33 | 236,05 | 240,32 | 1,88% | 791.156,00 |
| 20.04.2026 | 232,31 | 236,59 | 230,52 | 235,88 | 1,35% | 981.738,00 |
| 17.04.2026 | 232,49 | 233,77 | 230,41 | 232,73 | 0,38% | 765.556,00 |
| 16.04.2026 | 231,94 | 234,35 | 229,53 | 231,85 | 0,48% | 813.588,00 |
| 15.04.2026 | 225,68 | 232,66 | 225,50 | 230,75 | 3,22% | 810.498,00 |
| 14.04.2026 | 228,23 | 229,30 | 221,63 | 223,55 | -1,27% | 848.658,00 |
| 13.04.2026 | 212,42 | 226,97 | 212,42 | 226,42 | 7,00% | 1.117.540,00 |
| 10.04.2026 | 214,88 | 216,24 | 210,26 | 211,60 | -0,90% | 1.302.177,00 |
| 09.04.2026 | 223,50 | 224,55 | 211,57 | 213,52 | -4,24% | 1.438.348,00 |
| 08.04.2026 | 223,18 | 226,29 | 218,64 | 222,97 | -2,03% | 1.636.333,00 |
| 07.04.2026 | 230,72 | 232,55 | 225,50 | 227,60 | -1,45% | 723.501,00 |
| 06.04.2026 | 227,54 | 231,96 | 224,37 | 230,94 | 1,43% | 812.874,00 |
| 02.04.2026 | 225,05 | 231,21 | 222,22 | 227,68 | 1,25% | 1.012.302,00 |
| 01.04.2026 | 216,83 | 227,45 | 214,24 | 224,86 | 3,63% | 1.689.454,00 |
| 31.03.2026 | 215,70 | 222,50 | 210,59 | 216,99 | 6,08% | 2.220.827,00 |
| 30.03.2026 | 199,69 | 206,29 | 198,26 | 204,55 | 3,14% | 1.357.121,00 |
| 27.03.2026 | 196,16 | 200,53 | 191,63 | 198,33 | 1,05% | 957.890,00 |
| 26.03.2026 | 193,73 | 200,00 | 192,45 | 196,27 | 1,23% | 728.078,00 |
| 25.03.2026 | 199,84 | 201,97 | 191,23 | 193,88 | -1,78% | 822.983,00 |
| 24.03.2026 | 207,17 | 207,73 | 195,90 | 197,40 | -5,31% | 792.403,00 |
| 23.03.2026 | 211,00 | 212,91 | 205,97 | 208,47 | -0,38% | 795.170,00 |
| 20.03.2026 | 208,06 | 212,41 | 206,00 | 209,27 | 0,21% | 2.000.331,00 |
| 19.03.2026 | 206,83 | 211,34 | 203,37 | 208,84 | 0,49% | 659.884,00 |
| 18.03.2026 | 204,33 | 210,74 | 203,83 | 207,82 | -0,56% | 904.904,00 |
| 17.03.2026 | 208,90 | 214,88 | 208,23 | 209,00 | 0,74% | 755.021,00 |
| 16.03.2026 | 206,10 | 209,11 | 203,94 | 207,46 | 0,88% | 989.193,00 |
| 13.03.2026 | 205,39 | 208,00 | 201,67 | 205,65 | 1,01% | 690.429,00 |
| 12.03.2026 | 206,23 | 210,88 | 202,46 | 203,60 | -0,94% | 984.040,00 |
| 11.03.2026 | 213,28 | 216,02 | 201,95 | 205,54 | -3,05% | 1.031.794,00 |
| 10.03.2026 | 221,16 | 221,99 | 207,46 | 212,01 | -4,09% | 865.283,00 |
| 09.03.2026 | 224,06 | 225,05 | 217,00 | 221,04 | -2,14% | 892.478,00 |
| 06.03.2026 | 222,75 | 227,08 | 219,73 | 225,87 | 0,42% | 750.624,00 |
| 05.03.2026 | 224,61 | 230,03 | 220,00 | 224,92 | -0,21% | 982.264,00 |
| 04.03.2026 | 221,37 | 228,25 | 219,37 | 225,40 | 1,14% | 909.274,00 |
| 03.03.2026 | 217,43 | 223,80 | 215,13 | 222,87 | 1,33% | 838.214,00 |
| 02.03.2026 | 213,59 | 221,32 | 212,98 | 219,94 | 1,44% | 790.921,00 |
| 27.02.2026 | 211,01 | 217,68 | 208,39 | 216,81 | 1,19% | 1.208.345,00 |
| 26.02.2026 | 208,55 | 216,58 | 207,70 | 214,27 | 3,70% | 1.134.438,00 |
| 25.02.2026 | 202,00 | 207,93 | 195,26 | 206,62 | 2,55% | 1.146.734,00 |
| 24.02.2026 | 190,15 | 204,50 | 189,51 | 201,49 | 5,90% | 1.447.517,00 |