221,290$
-3,07%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 218,68 | 223,99 | 216,56 | 221,29 | -3,07% | 1.732.309,00 |
| 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 |
| 27.03.2026 | 196,16 | 200,53 | 191,63 | 198,33 | 1,05% | 955.082,00 |
| 26.03.2026 | 193,73 | 200,00 | 192,45 | 196,27 | 1,23% | 728.052,00 |
| 25.03.2026 | 199,84 | 201,97 | 191,23 | 193,88 | -1,78% | 815.206,00 |
| 24.03.2026 | 207,17 | 207,73 | 195,90 | 197,40 | -5,31% | 790.968,00 |
| 23.03.2026 | 211,00 | 212,91 | 205,97 | 208,47 | -0,38% | 774.935,00 |
| 20.03.2026 | 208,06 | 212,41 | 206,00 | 209,27 | 0,21% | 1.927.146,00 |
| 19.03.2026 | 206,83 | 211,34 | 203,37 | 208,84 | 0,49% | 658.368,00 |
| 18.03.2026 | 204,33 | 210,74 | 203,83 | 207,82 | -0,56% | 904.307,00 |
| 17.03.2026 | 208,90 | 214,88 | 208,23 | 209,00 | 0,74% | 754.996,00 |
| 16.03.2026 | 206,10 | 209,11 | 203,94 | 207,46 | 0,88% | 989.175,00 |
| 13.03.2026 | 205,39 | 208,00 | 201,67 | 205,65 | 1,01% | 690.350,00 |
| 12.03.2026 | 206,55 | 210,88 | 202,46 | 203,60 | -0,94% | 983.845,00 |
| 11.03.2026 | 213,28 | 216,02 | 201,95 | 205,54 | -3,05% | 1.031.645,00 |
| 10.03.2026 | 221,16 | 221,99 | 207,46 | 212,01 | -4,09% | 865.224,00 |
| 09.03.2026 | 220,60 | 225,05 | 217,00 | 221,04 | -2,14% | 892.262,00 |
| 06.03.2026 | 222,75 | 227,08 | 219,73 | 225,87 | 0,42% | 750.624,00 |
| 05.03.2026 | 226,01 | 230,03 | 220,00 | 224,92 | -0,21% | 982.264,00 |
| 04.03.2026 | 221,37 | 228,25 | 219,37 | 225,40 | 1,14% | 909.184,00 |
| 03.03.2026 | 217,43 | 223,80 | 215,13 | 222,87 | 1,33% | 838.213,00 |
| 02.03.2026 | 213,59 | 221,32 | 212,98 | 219,94 | 1,44% | 790.906,00 |
| 27.02.2026 | 212,21 | 217,68 | 208,39 | 216,81 | 1,19% | 1.208.334,00 |
| 26.02.2026 | 207,70 | 216,58 | 207,70 | 214,27 | 3,70% | 1.134.316,00 |
| 25.02.2026 | 202,00 | 207,93 | 195,26 | 206,62 | 2,55% | 1.146.734,00 |
| 24.02.2026 | 190,21 | 204,50 | 189,51 | 201,49 | 5,90% | 1.447.515,00 |
| 23.02.2026 | 193,33 | 196,44 | 189,07 | 190,26 | -2,46% | 1.179.354,00 |
| 20.02.2026 | 199,00 | 201,62 | 194,29 | 195,05 | -1,93% | 745.729,00 |
| 19.02.2026 | 197,93 | 202,00 | 194,16 | 198,88 | 0,49% | 952.818,00 |
| 18.02.2026 | 191,41 | 199,52 | 191,41 | 197,92 | 4,14% | 1.289.410,00 |
| 17.02.2026 | 201,48 | 205,00 | 185,00 | 190,06 | -7,64% | 1.452.935,00 |
| 13.02.2026 | 203,82 | 206,22 | 198,62 | 205,79 | 1,90% | 920.758,00 |
| 12.02.2026 | 194,19 | 203,77 | 190,58 | 201,95 | 4,23% | 2.185.430,00 |
| 11.02.2026 | 202,59 | 205,50 | 192,13 | 193,76 | -5,40% | 1.348.384,00 |
| 10.02.2026 | 195,00 | 210,00 | 191,35 | 204,81 | 0,78% | 1.825.292,00 |
| 09.02.2026 | 205,27 | 207,08 | 201,50 | 203,22 | -1,98% | 1.239.614,00 |
| 06.02.2026 | 212,88 | 215,52 | 206,28 | 207,32 | -0,89% | 1.264.813,00 |
| 05.02.2026 | 228,49 | 234,33 | 201,80 | 209,18 | -7,21% | 2.307.184,00 |
| 04.02.2026 | 220,00 | 227,27 | 213,19 | 225,43 | 1,26% | 1.544.292,00 |
| 03.02.2026 | 238,50 | 239,47 | 220,66 | 222,62 | -10,51% | 2.294.978,00 |
| 02.02.2026 | 254,61 | 256,97 | 245,34 | 248,76 | -2,20% | 957.396,00 |
| 30.01.2026 | 252,82 | 257,32 | 250,40 | 254,36 | 0,62% | 1.028.025,00 |
| 29.01.2026 | 269,87 | 272,27 | 249,68 | 252,79 | -6,33% | 1.257.842,00 |
| 28.01.2026 | 268,30 | 272,68 | 263,02 | 269,86 | 0,45% | 743.449,00 |
| 27.01.2026 | 286,36 | 286,36 | 265,63 | 268,66 | -6,17% | 918.613,00 |