289,680$
-1,89%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 295,27 | 296,65 | 288,98 | 289,68 | -1,89% | 537.107,00 |
| 14.01.2026 | 291,36 | 296,04 | 289,44 | 295,27 | 1,20% | 424.539,00 |
| 13.01.2026 | 296,84 | 297,92 | 286,27 | 291,77 | -1,73% | 613.669,00 |
| 12.01.2026 | 296,84 | 300,63 | 294,88 | 296,92 | 0,84% | 395.651,00 |
| 09.01.2026 | 295,84 | 297,36 | 290,22 | 294,45 | 0,10% | 459.633,00 |
| 08.01.2026 | 290,75 | 299,51 | 290,71 | 294,17 | 0,42% | 510.162,00 |
| 07.01.2026 | 292,95 | 295,92 | 289,46 | 292,95 | 0,05% | 363.212,00 |
| 06.01.2026 | 286,77 | 293,37 | 283,15 | 292,79 | 2,25% | 497.136,00 |
| 05.01.2026 | 280,37 | 289,36 | 280,01 | 286,36 | 0,51% | 615.420,00 |
| 02.01.2026 | 288,30 | 289,19 | 283,02 | 284,90 | -1,82% | 680.150,00 |
| 31.12.2025 | 290,52 | 293,69 | 289,85 | 290,19 | -0,42% | 422.437,00 |
| 30.12.2025 | 292,75 | 293,85 | 290,00 | 291,40 | -0,69% | 391.157,00 |
| 29.12.2025 | 293,54 | 295,36 | 291,17 | 293,43 | 0,45% | 467.242,00 |
| 26.12.2025 | 290,00 | 292,70 | 288,50 | 292,13 | 0,70% | 321.709,00 |
| 24.12.2025 | 291,32 | 292,96 | 287,69 | 290,09 | -0,27% | 228.546,00 |
| 23.12.2025 | 291,72 | 291,72 | 288,89 | 290,88 | -0,02% | 411.399,00 |
| 22.12.2025 | 289,27 | 295,42 | 288,50 | 290,94 | 0,83% | 716.056,00 |
| 19.12.2025 | 277,55 | 289,64 | 275,90 | 288,54 | 5,54% | 2.240.635,00 |
| 18.12.2025 | 302,69 | 306,10 | 268,26 | 273,39 | -7,68% | 2.207.984,00 |
| 17.12.2025 | 296,53 | 300,28 | 294,81 | 296,13 | 1,07% | 877.099,00 |
| 16.12.2025 | 292,76 | 293,55 | 290,14 | 293,00 | 0,33% | 756.200,00 |
| 15.12.2025 | 292,27 | 293,39 | 288,73 | 292,03 | -0,15% | 703.791,00 |
| 12.12.2025 | 293,72 | 294,66 | 289,68 | 292,47 | 0,32% | 618.131,00 |
| 11.12.2025 | 291,08 | 297,91 | 290,72 | 291,55 | 1,16% | 606.044,00 |
| 10.12.2025 | 289,00 | 290,19 | 284,23 | 288,20 | 0,22% | 693.724,00 |
| 09.12.2025 | 287,78 | 290,44 | 286,23 | 287,56 | 0,23% | 816.782,00 |
| 08.12.2025 | 288,20 | 290,00 | 282,45 | 286,89 | -1,29% | 869.986,00 |
| 05.12.2025 | 279,14 | 291,62 | 278,01 | 290,63 | 4,20% | 1.489.198,00 |
| 04.12.2025 | 281,62 | 284,12 | 277,21 | 278,92 | -0,08% | 347.014,00 |
| 03.12.2025 | 279,55 | 282,65 | 276,35 | 279,15 | 0,31% | 489.862,00 |
| 02.12.2025 | 277,38 | 279,12 | 273,00 | 278,28 | 0,41% | 615.382,00 |
| 01.12.2025 | 273,46 | 281,85 | 273,46 | 277,13 | -0,05% | 875.564,00 |
| 28.11.2025 | 278,87 | 280,23 | 276,96 | 277,27 | -0,05% | 273.058,00 |
| 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% | 647.166,00 |
| 24.11.2025 | 274,60 | 275,90 | 270,84 | 271,76 | -0,47% | 3.903.254,00 |
| 20.11.2025 | 267,48 | 275,12 | 267,10 | 273,05 | 2,26% | 627.262,00 |
| 19.11.2025 | 272,00 | 274,00 | 266,46 | 267,02 | -1,87% | 571.254,00 |
| 18.11.2025 | 273,87 | 275,23 | 269,20 | 272,11 | -0,56% | 823.902,00 |
| 17.11.2025 | 274,13 | 274,74 | 270,52 | 273,65 | -1,54% | 1.138.025,00 |
| 13.11.2025 | 270,61 | 281,98 | 268,25 | 277,94 | 2,23% | 923.877,00 |
| 12.11.2025 | 274,00 | 274,00 | 268,01 | 271,88 | 0,12% | 490.678,00 |
| 11.11.2025 | 267,98 | 274,00 | 266,22 | 271,56 | 2,44% | 707.075,00 |
| 10.11.2025 | 262,00 | 266,58 | 258,46 | 265,09 | 0,95% | 680.392,00 |
| 07.11.2025 | 255,05 | 264,78 | 254,04 | 262,60 | 3,54% | 753.063,00 |
| 06.11.2025 | 258,16 | 258,68 | 250,50 | 253,62 | -2,88% | 1.397.496,00 |
| 05.11.2025 | 262,76 | 264,00 | 259,78 | 261,14 | -1,30% | 692.996,00 |
| 04.11.2025 | 265,27 | 266,43 | 258,15 | 264,58 | 0,00% | 804.595,00 |
| 03.11.2025 | 266,29 | 267,95 | 260,00 | 264,57 | -0,84% | 881.443,00 |
| 31.10.2025 | 267,65 | 269,20 | 265,11 | 266,80 | -0,83% | 1.471.936,00 |
| 30.10.2025 | 269,02 | 275,00 | 266,13 | 269,04 | 0,81% | 1.049.732,00 |
| 29.10.2025 | 287,06 | 287,06 | 266,62 | 266,89 | -7,46% | 1.211.913,00 |
| 28.10.2025 | 290,64 | 293,85 | 287,03 | 288,40 | -0,66% | 601.399,00 |
| 27.10.2025 | 287,50 | 291,86 | 285,66 | 290,33 | 1,76% | 728.005,00 |
| 24.10.2025 | 289,41 | 289,62 | 284,75 | 285,30 | -0,54% | 792.693,00 |
| 23.10.2025 | 289,24 | 292,21 | 286,38 | 286,84 | -1,06% | 738.993,00 |
| 22.10.2025 | 292,54 | 294,95 | 289,20 | 289,92 | -1,42% | 659.576,00 |
| 21.10.2025 | 289,71 | 296,80 | 285,50 | 294,11 | 1,27% | 918.298,00 |
| 20.10.2025 | 287,01 | 292,43 | 285,84 | 290,41 | 1,30% | 780.844,00 |
| 17.10.2025 | 277,08 | 289,48 | 277,08 | 286,67 | 3,11% | 795.254,00 |
| 16.10.2025 | 283,99 | 284,30 | 275,24 | 278,01 | -2,09% | 542.550,00 |
| 15.10.2025 | 285,82 | 291,50 | 283,20 | 283,95 | -0,63% | 468.180,00 |
| 14.10.2025 | 286,27 | 289,46 | 281,04 | 285,75 | -0,08% | 946.301,00 |
| 13.10.2025 | 284,13 | 288,87 | 283,89 | 285,99 | 1,01% | 628.630,00 |
| 10.10.2025 | 285,22 | 289,30 | 281,00 | 283,13 | 0,02% | 1.165.934,00 |
| 09.10.2025 | 285,10 | 287,64 | 280,54 | 283,08 | 0,57% | 1.140.828,00 |
| 08.10.2025 | 278,49 | 281,61 | 273,85 | 281,47 | 1,64% | 627.024,00 |
| 07.10.2025 | 276,00 | 280,05 | 274,13 | 276,93 | 0,70% | 603.103,00 |
| 06.10.2025 | 283,73 | 283,73 | 272,50 | 275,01 | -2,44% | 1.074.817,00 |
| 02.10.2025 | 286,00 | 289,54 | 280,20 | 281,88 | -1,69% | 765.550,00 |
| 01.10.2025 | 287,63 | 289,13 | 282,00 | 286,73 | 0,08% | 717.821,00 |
| 30.09.2025 | 290,00 | 290,39 | 284,16 | 286,49 | -1,44% | 568.218,00 |
| 29.09.2025 | 291,06 | 292,11 | 287,30 | 290,67 | 0,34% | 599.225,00 |
| 26.09.2025 | 287,72 | 292,02 | 284,42 | 289,69 | 2,05% | 538.338,00 |
| 25.09.2025 | 285,50 | 287,69 | 282,01 | 283,86 | -0,80% | 660.873,00 |
| 24.09.2025 | 288,00 | 291,22 | 284,39 | 286,16 | -0,78% | 927.857,00 |
| 23.09.2025 | 296,40 | 296,77 | 286,52 | 288,41 | -2,44% | 999.833,00 |
| 22.09.2025 | 294,50 | 301,75 | 293,86 | 295,63 | 2,24% | 1.217.905,00 |
| 19.09.2025 | 304,25 | 304,75 | 288,84 | 289,15 | -4,01% | 1.779.128,00 |
| 18.09.2025 | 338,53 | 338,53 | 297,86 | 301,23 | -10,36% | 2.602.966,00 |
| 17.09.2025 | 345,50 | 348,39 | 332,80 | 336,04 | -2,65% | 1.072.548,00 |
| 16.09.2025 | 345,00 | 346,28 | 341,79 | 345,19 | 0,22% | 639.269,00 |
| 15.09.2025 | 363,32 | 364,83 | 343,60 | 344,43 | -4,81% | 835.183,00 |
| 12.09.2025 | 370,27 | 370,98 | 361,73 | 361,84 | -2,34% | 444.385,00 |
| 11.09.2025 | 363,02 | 370,61 | 362,33 | 370,50 | 2,42% | 453.832,00 |
| 10.09.2025 | 369,81 | 371,53 | 360,82 | 361,76 | -2,98% | 437.059,00 |
| 09.09.2025 | 372,24 | 375,50 | 368,70 | 372,86 | -0,66% | 392.430,00 |
| 08.09.2025 | 371,78 | 377,07 | 369,44 | 375,34 | 1,17% | 500.407,00 |
| 05.09.2025 | 371,55 | 373,10 | 368,55 | 371,01 | 0,41% | 313.569,00 |
| 04.09.2025 | 371,60 | 372,06 | 366,12 | 369,48 | -0,36% | 348.180,00 |
| 03.09.2025 | 368,47 | 371,03 | 365,62 | 370,80 | 0,52% | 297.428,00 |
| 02.09.2025 | 370,00 | 372,88 | 362,41 | 368,88 | -1,19% | 491.007,00 |
| 29.08.2025 | 374,87 | 375,53 | 371,38 | 373,32 | -0,65% | 334.679,00 |
| 28.08.2025 | 380,33 | 381,68 | 374,82 | 375,77 | -1,17% | 292.793,00 |
| 27.08.2025 | 380,17 | 384,33 | 378,93 | 380,22 | 0,06% | 402.930,00 |
| 26.08.2025 | 381,91 | 386,52 | 375,15 | 380,00 | -0,69% | 506.252,00 |
| 25.08.2025 | 382,70 | 386,33 | 380,02 | 382,65 | 0,27% | 432.667,00 |
| 22.08.2025 | 380,34 | 385,63 | 373,48 | 381,62 | 1,24% | 376.273,00 |
| 21.08.2025 | 385,64 | 387,20 | 375,37 | 376,96 | -2,76% | 463.954,00 |
| 20.08.2025 | 374,46 | 387,75 | 374,46 | 387,64 | 3,62% | 752.548,00 |