255,300€
-1,69%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 255,50 | 255,50 | 255,40 | 255,40 | -1,66% | 4,00 |
| 14.10.2026 | 259,10 | 263,40 | 258,65 | 259,70 | 0,00% | 136,00 |
| 13.10.2026 | 257,85 | 263,80 | 257,10 | 259,70 | 0,37% | - |
| 12.10.2026 | 256,35 | 264,20 | 255,50 | 258,75 | 0,92% | 81,00 |
| 09.10.2026 | 256,15 | 259,90 | 252,80 | 256,40 | 0,31% | 143,00 |
| 08.10.2026 | 243,25 | 257,05 | 241,70 | 255,60 | 4,26% | 184,00 |
| 07.10.2026 | 242,70 | 248,80 | 241,40 | 245,15 | 1,41% | 395,00 |
| 06.10.2026 | 246,80 | 248,65 | 241,05 | 241,75 | -1,93% | 491,00 |
| 05.10.2026 | 237,50 | 246,65 | 235,60 | 246,50 | 4,18% | 15,00 |
| 02.10.2026 | 247,40 | 249,00 | 235,00 | 236,60 | -4,19% | 1.104,00 |
| 01.10.2026 | 239,80 | 252,85 | 236,55 | 246,95 | 3,54% | 165,00 |
| 30.09.2026 | 228,40 | 240,30 | 219,05 | 238,50 | 3,43% | 80,00 |
| 29.09.2026 | 234,70 | 237,30 | 223,00 | 230,60 | -1,62% | 60,00 |
| 28.09.2026 | 238,25 | 240,30 | 232,60 | 234,40 | -2,37% | 156,00 |
| 25.09.2026 | 239,35 | 242,70 | 235,15 | 240,10 | 0,71% | - |
| 24.09.2026 | 244,10 | 251,05 | 238,00 | 238,40 | -2,97% | 100,00 |
| 23.09.2026 | 242,00 | 248,80 | 241,40 | 245,70 | 1,80% | 229,00 |
| 22.09.2026 | 247,85 | 252,30 | 241,35 | 241,35 | -2,66% | 159,00 |
| 21.09.2026 | 248,90 | 255,15 | 245,65 | 247,95 | 0,36% | 75,00 |
| 18.09.2026 | 244,00 | 249,70 | 238,40 | 247,05 | 1,60% | 26,00 |
| 17.09.2026 | 242,60 | 245,10 | 236,00 | 243,15 | 0,83% | 1.460,00 |
| 16.09.2026 | 246,20 | 246,35 | 235,50 | 241,15 | 0,52% | 2.649,00 |
| 15.09.2026 | 240,25 | 246,90 | 236,90 | 239,90 | 0,00% | 462,00 |
| 14.09.2026 | 224,75 | 244,90 | 224,75 | 239,90 | 7,12% | 411,00 |
| 11.09.2026 | 227,30 | 227,90 | 220,55 | 223,95 | -1,21% | 823,00 |
| 10.09.2026 | 240,95 | 244,05 | 226,00 | 226,70 | -5,54% | 817,00 |
| 09.09.2026 | 248,60 | 248,60 | 239,95 | 240,00 | -3,46% | 84,00 |
| 08.09.2026 | 258,00 | 266,35 | 248,45 | 248,60 | -2,95% | 2.470,00 |
| 07.09.2026 | 258,75 | 258,95 | 256,00 | 256,15 | -1,48% | 2.786,00 |
| 04.09.2026 | 269,70 | 270,65 | 258,05 | 260,00 | -3,31% | 2.899,00 |
| 03.09.2026 | 264,35 | 275,45 | 263,70 | 268,90 | 1,76% | 72,00 |
| 02.09.2026 | 263,70 | 266,85 | 256,70 | 264,25 | 0,32% | 124,00 |
| 01.09.2026 | 270,30 | 271,45 | 262,05 | 263,40 | -2,41% | 255,00 |
| 31.08.2026 | 264,90 | 270,75 | 262,05 | 269,90 | 1,26% | 197,00 |
| 28.08.2026 | 261,20 | 267,20 | 260,95 | 266,55 | 1,97% | 29,00 |
| 27.08.2026 | 253,80 | 265,50 | 250,90 | 261,40 | 3,12% | 1.102,00 |
| 26.08.2026 | 253,90 | 254,70 | 249,40 | 253,50 | 0,00% | 28,00 |
| 25.08.2026 | 262,05 | 263,25 | 253,30 | 253,50 | -3,13% | 355,00 |
| 24.08.2026 | 256,70 | 264,50 | 255,05 | 261,70 | 1,89% | 24,00 |
| 21.08.2026 | 256,75 | 259,35 | 253,35 | 256,85 | -0,06% | 465,00 |
| 20.08.2026 | 254,35 | 260,50 | 252,50 | 257,00 | 0,63% | 41,00 |
| 19.08.2026 | 246,05 | 259,35 | 242,75 | 255,40 | 36,16% | 171,00 |
| 05.05.2026 | 192,27 | 192,90 | 174,68 | 187,57 | -2,35% | 345,00 |
| 04.05.2026 | 194,52 | 196,07 | 191,86 | 192,08 | -1,00% | 96,00 |
| 30.04.2026 | 198,06 | 199,92 | 190,76 | 194,02 | -2,50% | 221,00 |
| 29.04.2026 | 196,65 | 202,05 | 196,08 | 199,00 | 1,55% | 37,00 |
| 28.04.2026 | 192,43 | 198,00 | 192,43 | 195,97 | 2,09% | 179,00 |
| 27.04.2026 | 190,77 | 194,31 | 189,96 | 191,96 | 0,42% | 137,00 |
| 24.04.2026 | 195,11 | 195,86 | 189,30 | 191,16 | -2,05% | 138,00 |
| 23.04.2026 | 206,50 | 206,70 | 190,74 | 195,16 | -5,88% | 154,00 |
| 22.04.2026 | 205,50 | 208,58 | 204,33 | 207,35 | 1,29% | 529,00 |
| 21.04.2026 | 200,55 | 210,10 | 199,82 | 204,70 | 2,27% | 508,00 |
| 20.04.2026 | 197,21 | 200,68 | 195,82 | 200,16 | 0,22% | 439,00 |
| 17.04.2026 | 197,31 | 200,74 | 194,80 | 199,72 | 1,58% | 158,00 |
| 16.04.2026 | 195,75 | 198,64 | 195,01 | 196,61 | 0,56% | 73,00 |
| 15.04.2026 | 189,37 | 197,16 | 189,37 | 195,51 | 3,15% | 20,00 |
| 14.04.2026 | 192,35 | 194,18 | 187,92 | 189,54 | -1,56% | 146,00 |
| 13.04.2026 | 180,10 | 193,06 | 179,88 | 192,54 | 6,68% | 26,00 |
| 10.04.2026 | 183,08 | 184,30 | 179,49 | 180,48 | -1,11% | 443,00 |
| 09.04.2026 | 192,21 | 192,61 | 180,84 | 182,50 | -4,52% | 71,00 |
| 08.04.2026 | 199,37 | 200,07 | 187,11 | 191,14 | -2,64% | 289,00 |
| 07.04.2026 | 200,25 | 200,93 | 194,98 | 196,33 | -0,47% | 1.052,00 |
| 02.04.2026 | 192,65 | 200,18 | 192,11 | 197,25 | 1,69% | 202,00 |
| 01.04.2026 | 187,97 | 195,86 | 185,33 | 193,98 | 3,30% | 556,00 |
| 31.03.2026 | 179,42 | 193,05 | 177,45 | 187,78 | 5,57% | 645,00 |
| 30.03.2026 | 172,65 | 180,09 | 172,41 | 177,87 | 3,24% | 53,00 |
| 27.03.2026 | 170,57 | 173,97 | 166,37 | 172,29 | 1,24% | 76,00 |
| 26.03.2026 | 167,66 | 172,72 | 166,50 | 170,18 | 1,53% | 72,00 |
| 25.03.2026 | 170,91 | 174,33 | 165,64 | 167,61 | -1,44% | 150,00 |
| 24.03.2026 | 179,73 | 180,27 | 169,58 | 170,06 | -5,32% | 56,00 |
| 23.03.2026 | 180,04 | 185,42 | 177,56 | 179,61 | -0,98% | 727,00 |
| 20.03.2026 | 180,38 | 183,78 | 178,65 | 181,39 | 0,63% | 726,00 |
| 19.03.2026 | 181,46 | 184,16 | 176,83 | 180,26 | -0,55% | - |
| 18.03.2026 | 182,15 | 182,85 | 177,66 | 181,25 | 0,05% | 80,00 |
| 17.03.2026 | 180,15 | 186,11 | 179,68 | 181,16 | 0,42% | 584,00 |
| 16.03.2026 | 181,07 | 181,64 | 177,84 | 180,40 | 0,13% | 349,00 |
| 13.03.2026 | 176,83 | 181,05 | 176,32 | 180,16 | 1,87% | 53,00 |
| 12.03.2026 | 177,30 | 183,00 | 175,82 | 176,86 | -0,34% | 136,00 |
| 11.03.2026 | 182,63 | 186,37 | 174,51 | 177,47 | -2,88% | 372,00 |
| 10.03.2026 | 190,35 | 191,32 | 178,47 | 182,73 | -3,81% | 3.910,00 |
| 09.03.2026 | 192,21 | 195,34 | 187,42 | 189,96 | -2,32% | 891,00 |
| 06.03.2026 | 194,03 | 195,75 | 189,89 | 194,47 | 0,46% | 172,00 |
| 05.03.2026 | 193,41 | 198,12 | 190,31 | 193,57 | -0,08% | 236,00 |
| 04.03.2026 | 191,07 | 196,05 | 188,95 | 193,73 | 0,94% | 192,00 |
| 03.03.2026 | 186,93 | 192,70 | 186,02 | 191,92 | 2,05% | 119,00 |
| 02.03.2026 | 182,66 | 189,30 | 178,05 | 188,06 | 2,48% | 281,00 |
| 27.02.2026 | 179,62 | 184,15 | 177,02 | 183,51 | 1,06% | 125,00 |
| 26.02.2026 | 174,38 | 183,13 | 172,72 | 181,58 | 3,76% | 561,00 |
| 25.02.2026 | 170,98 | 176,06 | 165,94 | 175,00 | 2,21% | 585,00 |
| 24.02.2026 | 161,78 | 173,56 | 161,38 | 171,21 | 6,07% | 1.280,00 |
| 23.02.2026 | 164,36 | 166,78 | 160,40 | 161,41 | -2,51% | 114,00 |
| 20.02.2026 | 169,42 | 171,01 | 164,95 | 165,56 | -1,94% | 565,00 |
| 19.02.2026 | 167,87 | 171,56 | 165,38 | 168,83 | 0,50% | 231,00 |
| 18.02.2026 | 160,45 | 169,26 | 159,42 | 167,99 | 4,88% | 115,00 |
| 17.02.2026 | 174,05 | 174,40 | 156,23 | 160,18 | -8,14% | 300,00 |
| 16.02.2026 | 173,77 | 174,40 | 173,73 | 174,38 | 0,58% | 107,00 |
| 13.02.2026 | 170,33 | 173,80 | 167,48 | 173,38 | 1,91% | 162,00 |
| 12.02.2026 | 163,77 | 171,58 | 160,93 | 170,13 | 4,29% | 207,00 |
| 11.02.2026 | 172,25 | 174,02 | 161,68 | 163,13 | -5,31% | 299,00 |
| 10.02.2026 | 170,58 | 176,35 | 155,88 | 172,27 | 1,06% | 282,00 |