432,350$
0,20%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 433,77 | 435,19 | 429,25 | 432,35 | 0,20% | 225.624,00 |
| 05.06.2025 | 433,10 | 435,98 | 430,63 | 431,48 | -0,53% | 306.635,00 |
| 04.06.2025 | 436,88 | 438,90 | 433,31 | 433,79 | -0,17% | 568.317,00 |
| 03.06.2025 | 453,81 | 455,73 | 431,16 | 434,52 | -4,83% | 818.616,00 |
| 02.06.2025 | 453,34 | 457,20 | 448,66 | 456,56 | -0,37% | 271.267,00 |
| 30.05.2025 | 461,48 | 464,56 | 450,78 | 458,26 | -1,57% | 551.592,00 |
| 29.05.2025 | 458,22 | 465,81 | 443,14 | 465,57 | 1,15% | 167.632,00 |
| 28.05.2025 | 466,70 | 468,60 | 459,98 | 460,27 | -0,59% | 219.763,00 |
| 27.05.2025 | 461,88 | 469,44 | 461,88 | 462,99 | 0,04% | 309.655,00 |
| 23.05.2025 | 458,66 | 465,40 | 458,66 | 462,80 | -0,26% | 171.323,00 |
| 22.05.2025 | 463,02 | 465,23 | 459,85 | 463,99 | -0,07% | 266.825,00 |
| 21.05.2025 | 468,35 | 471,64 | 463,30 | 464,31 | -1,24% | 352.145,00 |
| 20.05.2025 | 465,83 | 471,92 | 465,83 | 470,16 | -0,05% | 326.279,00 |
| 19.05.2025 | 469,33 | 473,33 | 466,77 | 470,39 | -0,62% | 239.873,00 |
| 16.05.2025 | 468,50 | 474,79 | 466,09 | 473,32 | 0,83% | 678.881,00 |
| 15.05.2025 | 462,59 | 469,43 | 461,38 | 469,41 | 2,07% | 423.737,00 |
| 14.05.2025 | 451,20 | 461,50 | 447,59 | 459,87 | 1,87% | 369.983,00 |
| 13.05.2025 | 462,10 | 462,22 | 450,80 | 451,43 | -1,09% | 339.711,00 |
| 12.05.2025 | 460,36 | 461,28 | 453,88 | 456,40 | 0,39% | 327.504,00 |
| 09.05.2025 | 449,15 | 455,48 | 448,51 | 454,62 | 1,37% | 384.477,00 |
| 08.05.2025 | 441,20 | 452,74 | 438,57 | 448,49 | 1,88% | 356.214,00 |
| 07.05.2025 | 430,39 | 442,31 | 424,99 | 440,20 | 2,41% | 339.451,00 |
| 06.05.2025 | 431,19 | 435,14 | 429,28 | 429,82 | -0,76% | 227.067,00 |
| 05.05.2025 | 432,24 | 437,61 | 431,63 | 433,09 | -0,34% | 126.883,00 |
| 02.05.2025 | 431,71 | 437,99 | 431,71 | 434,56 | 1,09% | 234.427,00 |
| 01.05.2025 | 431,25 | 434,62 | 429,69 | 429,89 | -0,54% | 223.108,00 |
| 30.04.2025 | 423,96 | 433,00 | 422,48 | 432,22 | 0,82% | 284.909,00 |
| 29.04.2025 | 421,83 | 429,60 | 421,61 | 428,71 | 1,37% | 209.477,00 |
| 28.04.2025 | 426,48 | 428,66 | 420,00 | 422,90 | -0,37% | 227.285,00 |
| 25.04.2025 | 426,92 | 428,00 | 423,08 | 424,47 | -0,86% | 151.555,00 |
| 24.04.2025 | 426,26 | 430,79 | 423,65 | 428,15 | 0,62% | 174.201,00 |
| 23.04.2025 | 431,17 | 436,73 | 424,07 | 425,52 | 0,37% | 253.113,00 |
| 22.04.2025 | 417,86 | 425,60 | 416,00 | 423,96 | 2,65% | 221.591,00 |
| 21.04.2025 | 422,78 | 423,72 | 409,20 | 413,03 | -3,28% | 210.612,00 |
| 17.04.2025 | 426,80 | 430,93 | 425,67 | 427,05 | -0,04% | 255.290,00 |
| 16.04.2025 | 434,16 | 435,16 | 425,13 | 427,23 | -2,06% | 242.428,00 |
| 15.04.2025 | 434,77 | 437,99 | 432,72 | 436,23 | 0,75% | 392.204,00 |
| 14.04.2025 | 429,92 | 436,65 | 426,04 | 433,00 | 1,78% | 269.120,00 |
| 11.04.2025 | 418,46 | 428,47 | 405,05 | 425,44 | 2,10% | 266.234,00 |
| 10.04.2025 | 423,09 | 423,09 | 407,24 | 416,69 | -2,37% | 294.848,00 |
| 09.04.2025 | 395,69 | 428,42 | 391,69 | 426,82 | 7,01% | 457.289,00 |
| 08.04.2025 | 416,16 | 417,19 | 394,11 | 398,85 | -1,66% | 293.168,00 |
| 07.04.2025 | 412,61 | 423,47 | 400,55 | 405,58 | -2,55% | 554.599,00 |
| 04.04.2025 | 431,91 | 439,26 | 414,55 | 416,19 | -4,79% | 769.188,00 |
| 03.04.2025 | 443,27 | 454,17 | 436,68 | 437,15 | -3,23% | 338.057,00 |
| 02.04.2025 | 454,53 | 456,51 | 448,24 | 451,72 | -1,16% | 374.830,00 |
| 01.04.2025 | 453,23 | 460,39 | 452,39 | 457,01 | 0,52% | 262.886,00 |
| 31.03.2025 | 446,61 | 456,01 | 444,81 | 454,64 | 1,31% | 398.957,00 |
| 28.03.2025 | 449,62 | 452,08 | 445,13 | 448,76 | -0,10% | 312.611,00 |
| 27.03.2025 | 442,20 | 451,12 | 442,20 | 449,23 | 1,81% | 287.521,00 |
| 26.03.2025 | 442,83 | 442,99 | 438,54 | 441,24 | 0,42% | 243.911,00 |
| 25.03.2025 | 433,11 | 440,76 | 433,11 | 439,40 | 1,69% | 265.596,00 |
| 24.03.2025 | 434,00 | 440,57 | 431,48 | 432,11 | -0,17% | 340.036,00 |
| 21.03.2025 | 426,78 | 433,50 | 423,56 | 432,86 | 0,45% | 539.740,00 |
| 20.03.2025 | 436,27 | 449,47 | 423,81 | 430,93 | -1,70% | 587.476,00 |
| 19.03.2025 | 437,63 | 442,92 | 435,95 | 438,40 | -0,32% | 530.111,00 |
| 18.03.2025 | 437,25 | 441,82 | 434,97 | 439,82 | 0,04% | 234.289,00 |
| 17.03.2025 | 435,98 | 442,02 | 433,96 | 439,65 | 0,64% | 336.869,00 |
| 14.03.2025 | 428,71 | 437,06 | 428,71 | 436,85 | 2,19% | 242.544,00 |
| 13.03.2025 | 428,21 | 432,68 | 425,34 | 427,50 | -0,55% | 241.937,00 |
| 12.03.2025 | 433,16 | 433,16 | 423,61 | 429,87 | -0,30% | 292.068,00 |
| 11.03.2025 | 441,19 | 448,69 | 430,00 | 431,17 | -2,65% | 365.121,00 |
| 10.03.2025 | 437,53 | 451,62 | 437,53 | 442,91 | 0,49% | 296.513,00 |
| 07.03.2025 | 437,20 | 442,25 | 431,68 | 440,73 | -0,22% | 248.670,00 |
| 06.03.2025 | 440,96 | 444,91 | 437,82 | 441,70 | -0,84% | 228.031,00 |
| 05.03.2025 | 445,24 | 449,04 | 440,89 | 445,42 | 0,16% | 271.460,00 |
| 04.03.2025 | 455,80 | 457,95 | 442,44 | 444,72 | -2,92% | 284.082,00 |
| 03.03.2025 | 463,81 | 466,74 | 456,17 | 458,09 | -0,79% | 228.965,00 |
| 28.02.2025 | 453,02 | 462,34 | 453,02 | 461,74 | 1,55% | 281.672,00 |
| 27.02.2025 | 455,80 | 458,75 | 453,23 | 454,71 | 0,23% | 191.915,00 |
| 26.02.2025 | 459,28 | 463,36 | 453,09 | 453,68 | -2,00% | 200.962,00 |
| 25.02.2025 | 462,26 | 465,41 | 461,27 | 462,94 | 0,30% | 247.486,00 |
| 24.02.2025 | 459,73 | 465,88 | 459,73 | 461,56 | -0,05% | 183.964,00 |
| 21.02.2025 | 462,31 | 465,27 | 458,10 | 461,78 | -0,93% | 158.689,00 |
| 20.02.2025 | 461,47 | 466,77 | 461,47 | 466,13 | -0,01% | 162.801,00 |
| 19.02.2025 | 455,66 | 467,08 | 455,66 | 466,18 | 1,32% | 216.040,00 |
| 18.02.2025 | 454,01 | 461,20 | 452,88 | 460,10 | 0,88% | 183.932,00 |
| 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% | 209.985,00 |
| 12.02.2025 | 452,15 | 454,66 | 448,18 | 454,21 | -0,02% | 212.087,00 |
| 11.02.2025 | 457,88 | 458,30 | 450,51 | 454,28 | -1,38% | 280.590,00 |
| 10.02.2025 | 470,30 | 472,47 | 459,13 | 460,66 | -1,31% | 221.353,00 |
| 07.02.2025 | 471,26 | 473,80 | 465,00 | 466,79 | -0,53% | 221.857,00 |
| 06.02.2025 | 468,44 | 471,71 | 467,53 | 469,28 | 0,10% | 207.466,00 |
| 05.02.2025 | 465,03 | 468,92 | 463,36 | 468,82 | 0,42% | 178.139,00 |
| 04.02.2025 | 468,58 | 472,67 | 466,59 | 466,84 | -0,63% | 240.507,00 |
| 03.02.2025 | 471,85 | 474,32 | 464,11 | 469,81 | -0,97% | 331.812,00 |
| 31.01.2025 | 472,12 | 477,92 | 469,53 | 474,41 | 0,49% | 1.350.128,00 |
| 30.01.2025 | 469,71 | 474,86 | 468,97 | 472,12 | 1,61% | 218.852,00 |
| 29.01.2025 | 469,99 | 471,45 | 462,92 | 464,63 | -1,27% | 249.778,00 |
| 28.01.2025 | 465,95 | 477,02 | 465,69 | 470,62 | -1,01% | 373.508,00 |
| 27.01.2025 | 463,60 | 476,83 | 461,35 | 475,43 | 1,78% | 328.777,00 |
| 24.01.2025 | 465,47 | 467,41 | 463,69 | 467,12 | 0,59% | 216.879,00 |
| 23.01.2025 | 464,48 | 465,38 | 460,94 | 464,38 | -0,08% | 266.150,00 |
| 22.01.2025 | 465,84 | 465,84 | 462,36 | 464,77 | -0,29% | 327.003,00 |
| 21.01.2025 | 464,98 | 468,80 | 463,92 | 466,14 | 0,68% | 249.864,00 |
| 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% | 265.086,00 |
| 15.01.2025 | 457,99 | 462,06 | 449,51 | 453,98 | -0,04% | 475.226,00 |
| 14.01.2025 | 454,44 | 457,31 | 450,85 | 454,17 | -0,15% | 279.198,00 |