300,060$
0,66%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 297,65 | 304,30 | 293,58 | 300,06 | 0,66% | 604.711,00 |
| 19.08.2026 | 285,92 | 302,67 | 285,45 | 298,10 | 4,45% | 689.662,00 |
| 18.08.2026 | 280,30 | 290,88 | 278,79 | 285,41 | 3,13% | 556.776,00 |
| 17.08.2026 | 281,50 | 282,22 | 274,95 | 276,76 | -2,37% | 343.408,00 |
| 14.08.2026 | 288,50 | 288,57 | 278,82 | 283,49 | -1,28% | 1.151.211,00 |
| 13.08.2026 | 277,76 | 289,45 | 274,50 | 287,18 | 3,31% | 649.291,00 |
| 12.08.2026 | 277,90 | 282,91 | 274,33 | 277,99 | -1,75% | 478.260,00 |
| 11.08.2026 | 281,10 | 284,96 | 277,00 | 282,95 | -0,41% | 461.269,00 |
| 10.08.2026 | 282,56 | 287,83 | 282,14 | 284,12 | -0,51% | 699.108,00 |
| 07.08.2026 | 275,75 | 286,73 | 275,75 | 285,57 | 4,00% | 878.241,00 |
| 06.08.2026 | 276,89 | 278,91 | 272,00 | 274,58 | -1,24% | 712.028,00 |
| 05.08.2026 | 280,55 | 280,55 | 273,24 | 278,03 | 1,29% | 672.670,00 |
| 04.08.2026 | 264,57 | 276,50 | 264,49 | 274,49 | 1,78% | 783.649,00 |
| 03.08.2026 | 269,99 | 276,51 | 266,39 | 269,68 | 2,46% | 488.308,00 |
| 31.07.2026 | 261,21 | 264,37 | 254,99 | 263,20 | 0,06% | 628.880,00 |
| 30.07.2026 | 274,18 | 279,39 | 261,89 | 263,03 | -6,74% | 1.043.278,00 |
| 29.07.2026 | 283,66 | 295,58 | 281,35 | 282,04 | -0,64% | 1.276.993,00 |
| 28.07.2026 | 269,49 | 287,89 | 269,49 | 283,87 | 6,76% | 1.587.899,00 |
| 27.07.2026 | 257,50 | 270,31 | 256,27 | 265,90 | 4,54% | 985.231,00 |
| 24.07.2026 | 247,52 | 256,10 | 246,02 | 254,36 | 4,26% | 762.355,00 |
| 23.07.2026 | 245,50 | 245,50 | 240,11 | 243,96 | -0,51% | 565.664,00 |
| 22.07.2026 | 251,18 | 251,36 | 244,73 | 245,21 | -0,70% | 396.695,00 |
| 21.07.2026 | 247,01 | 253,54 | 242,55 | 246,95 | -3,46% | 719.871,00 |
| 20.07.2026 | 254,99 | 259,71 | 251,70 | 255,79 | -0,89% | 663.409,00 |
| 17.07.2026 | 261,22 | 269,79 | 255,48 | 258,09 | -1,67% | 896.295,00 |
| 16.07.2026 | 255,37 | 263,79 | 253,16 | 262,46 | 4,49% | 779.288,00 |
| 15.07.2026 | 256,87 | 260,57 | 250,52 | 251,19 | -0,56% | 579.474,00 |
| 14.07.2026 | 253,66 | 255,74 | 248,62 | 252,61 | -3,99% | 878.613,00 |
| 13.07.2026 | 252,81 | 263,34 | 250,26 | 263,11 | 6,47% | 909.000,00 |
| 10.07.2026 | 244,88 | 251,43 | 244,71 | 247,11 | 2,15% | 529.421,00 |
| 09.07.2026 | 243,89 | 247,99 | 236,20 | 241,90 | -2,39% | 782.986,00 |
| 08.07.2026 | 256,32 | 257,61 | 247,00 | 247,82 | -4,06% | 968.374,00 |
| 07.07.2026 | 256,14 | 261,78 | 254,04 | 258,30 | 2,42% | 716.511,00 |
| 06.07.2026 | 246,97 | 255,82 | 241,33 | 252,20 | 0,84% | 1.123.689,00 |
| 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% | 1.954.658,00 |
| 30.06.2026 | 232,81 | 235,00 | 226,86 | 230,08 | -1,52% | 1.089.178,00 |
| 29.06.2026 | 233,64 | 236,32 | 228,00 | 233,62 | 0,81% | 1.196.541,00 |
| 26.06.2026 | 208,01 | 232,68 | 208,01 | 231,74 | 10,97% | 1.491.600,00 |
| 25.06.2026 | 216,31 | 219,46 | 207,96 | 208,84 | -3,52% | 901.078,00 |
| 24.06.2026 | 219,40 | 224,26 | 215,95 | 216,45 | -0,78% | 798.773,00 |
| 23.06.2026 | 224,00 | 227,58 | 216,40 | 218,15 | -0,21% | 1.022.249,00 |
| 22.06.2026 | 221,28 | 223,80 | 214,22 | 218,62 | -1,21% | 703.579,00 |
| 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% | 646.300,00 |
| 16.06.2026 | 239,04 | 241,74 | 235,01 | 237,56 | 0,72% | 562.353,00 |
| 15.06.2026 | 238,74 | 247,08 | 234,66 | 235,86 | -2,20% | 578.753,00 |
| 12.06.2026 | 237,57 | 243,24 | 231,15 | 241,16 | 1,91% | 1.959.960,00 |
| 11.06.2026 | 251,11 | 251,11 | 235,73 | 236,64 | -4,99% | 932.880,00 |
| 10.06.2026 | 240,81 | 249,20 | 238,30 | 249,08 | 1,22% | 603.110,00 |
| 09.06.2026 | 245,31 | 251,05 | 243,77 | 246,07 | -0,13% | 671.632,00 |
| 08.06.2026 | 251,79 | 256,65 | 245,59 | 246,38 | -3,61% | 1.011.487,00 |
| 05.06.2026 | 257,59 | 259,00 | 249,27 | 255,62 | 0,24% | 626.321,00 |
| 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% | 787.723,00 |
| 02.06.2026 | 265,42 | 265,92 | 249,24 | 255,82 | -5,55% | 1.159.973,00 |
| 01.06.2026 | 249,15 | 272,40 | 247,64 | 270,85 | 10,34% | 1.673.907,00 |
| 29.05.2026 | 237,08 | 250,98 | 236,96 | 245,47 | 2,75% | 994.526,00 |
| 28.05.2026 | 234,24 | 244,98 | 234,24 | 238,90 | 1,34% | 876.768,00 |
| 27.05.2026 | 230,09 | 237,65 | 230,02 | 235,73 | 2,08% | 690.289,00 |
| 26.05.2026 | 229,01 | 235,96 | 227,93 | 230,92 | -0,47% | 697.683,00 |
| 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% | 584.971,00 |
| 20.05.2026 | 218,94 | 225,62 | 215,00 | 223,68 | 0,79% | 697.663,00 |
| 19.05.2026 | 229,77 | 232,44 | 220,88 | 221,93 | -1,08% | 1.097.913,00 |
| 18.05.2026 | 212,39 | 227,71 | 212,39 | 224,35 | 5,54% | 1.053.889,00 |
| 15.05.2026 | 203,88 | 214,31 | 203,41 | 212,58 | 6,36% | 1.184.722,00 |
| 14.05.2026 | 203,03 | 205,45 | 198,90 | 199,86 | -1,00% | 866.459,00 |
| 13.05.2026 | 213,30 | 213,30 | 198,00 | 201,87 | -6,51% | 1.123.227,00 |
| 12.05.2026 | 219,83 | 223,10 | 214,46 | 215,92 | -1,49% | 957.610,00 |
| 11.05.2026 | 221,29 | 224,77 | 218,11 | 219,19 | -1,98% | 551.689,00 |
| 08.05.2026 | 221,13 | 226,38 | 215,36 | 223,61 | -0,17% | 760.024,00 |
| 07.05.2026 | 210,90 | 227,07 | 210,86 | 223,98 | 5,76% | 810.683,00 |
| 06.05.2026 | 216,01 | 217,65 | 211,61 | 211,79 | -3,48% | 822.458,00 |
| 05.05.2026 | 226,36 | 227,50 | 203,43 | 219,42 | -2,24% | 1.625.594,00 |
| 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% | 619.376,00 |
| 30.04.2026 | 226,41 | 228,19 | 222,01 | 227,58 | -2,04% | 972.611,00 |
| 29.04.2026 | 233,00 | 236,17 | 229,03 | 232,32 | 1,20% | 679.745,00 |
| 28.04.2026 | 228,12 | 231,79 | 225,37 | 229,56 | 1,88% | 522.778,00 |
| 27.04.2026 | 224,25 | 229,62 | 222,90 | 225,33 | 0,54% | 587.244,00 |
| 24.04.2026 | 227,39 | 228,95 | 221,85 | 224,12 | -1,74% | 766.769,00 |
| 23.04.2026 | 239,52 | 241,12 | 222,45 | 228,08 | -6,03% | 908.480,00 |
| 22.04.2026 | 243,92 | 245,52 | 239,41 | 242,72 | 1,00% | 715.339,00 |
| 21.04.2026 | 237,41 | 247,33 | 236,05 | 240,32 | 1,88% | 790.950,00 |
| 20.04.2026 | 232,31 | 236,59 | 230,52 | 235,88 | 1,35% | 981.696,00 |
| 17.04.2026 | 232,49 | 233,77 | 230,41 | 232,73 | 0,38% | 758.612,00 |
| 16.04.2026 | 231,94 | 234,35 | 229,53 | 231,85 | 0,48% | 813.483,00 |
| 15.04.2026 | 225,68 | 232,66 | 225,50 | 230,75 | 3,22% | 809.843,00 |
| 14.04.2026 | 228,23 | 229,30 | 221,63 | 223,55 | -1,27% | 840.525,00 |
| 13.04.2026 | 212,42 | 226,97 | 212,42 | 226,42 | 7,00% | 1.117.472,00 |
| 10.04.2026 | 214,88 | 216,24 | 210,26 | 211,60 | -0,90% | 1.302.106,00 |
| 09.04.2026 | 223,50 | 224,55 | 211,57 | 213,52 | -4,24% | 1.426.194,00 |
| 08.04.2026 | 223,18 | 226,29 | 218,64 | 222,97 | -2,03% | 1.628.484,00 |
| 07.04.2026 | 230,72 | 232,55 | 225,50 | 227,60 | -1,45% | 718.454,00 |
| 06.04.2026 | 227,54 | 231,96 | 224,37 | 230,94 | 1,43% | 812.763,00 |
| 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% | 1.689.343,00 |
| 31.03.2026 | 215,70 | 222,50 | 210,59 | 216,99 | 6,08% | 2.181.556,00 |
| 30.03.2026 | 199,69 | 206,29 | 198,26 | 204,55 | 3,14% | 1.344.927,00 |