544,180$
-5,52%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 554,12 | 564,21 | 543,67 | 544,18 | -5,52% | 631.635,00 |
| 02.04.2025 | 563,17 | 576,72 | 561,29 | 575,96 | 1,53% | 475.367,00 |
| 01.04.2025 | 564,65 | 570,40 | 560,71 | 567,30 | 0,32% | 546.476,00 |
| 31.03.2025 | 557,61 | 567,28 | 550,05 | 565,50 | 1,26% | 568.978,00 |
| 28.03.2025 | 567,75 | 569,57 | 555,07 | 558,47 | -1,29% | 389.548,00 |
| 27.03.2025 | 568,07 | 571,00 | 563,88 | 565,77 | -0,65% | 451.995,00 |
| 26.03.2025 | 576,05 | 578,93 | 565,55 | 569,47 | -0,89% | 443.726,00 |
| 25.03.2025 | 569,59 | 576,54 | 564,20 | 574,61 | 1,38% | 409.793,00 |
| 24.03.2025 | 570,30 | 574,04 | 565,20 | 566,79 | 0,75% | 474.106,00 |
| 21.03.2025 | 562,02 | 563,72 | 554,75 | 562,56 | -0,61% | 819.846,00 |
| 20.03.2025 | 566,80 | 571,94 | 562,52 | 565,99 | -0,77% | 578.141,00 |
| 19.03.2025 | 567,34 | 573,69 | 562,08 | 570,41 | 0,30% | 519.405,00 |
| 18.03.2025 | 565,88 | 571,51 | 564,84 | 568,70 | 0,48% | 554.276,00 |
| 17.03.2025 | 552,68 | 569,09 | 552,10 | 565,97 | 2,03% | 341.346,00 |
| 14.03.2025 | 549,21 | 556,69 | 544,42 | 554,71 | 2,45% | 394.547,00 |
| 13.03.2025 | 544,70 | 547,32 | 537,13 | 541,46 | -0,66% | 650.698,00 |
| 12.03.2025 | 547,55 | 549,17 | 538,50 | 545,07 | 0,62% | 649.381,00 |
| 11.03.2025 | 544,28 | 549,23 | 535,91 | 541,72 | -0,66% | 840.953,00 |
| 10.03.2025 | 555,50 | 556,50 | 539,51 | 545,34 | -2,95% | 819.373,00 |
| 07.03.2025 | 563,41 | 566,92 | 553,35 | 561,89 | -0,78% | 710.002,00 |
| 06.03.2025 | 567,33 | 573,59 | 561,72 | 566,28 | -1,17% | 646.845,00 |
| 05.03.2025 | 569,42 | 574,56 | 561,59 | 572,99 | 0,95% | 614.522,00 |
| 04.03.2025 | 583,21 | 586,59 | 560,66 | 567,62 | -3,59% | 670.228,00 |
| 03.03.2025 | 589,76 | 598,71 | 585,95 | 588,76 | -0,30% | 506.863,00 |
| 28.02.2025 | 586,02 | 590,51 | 580,65 | 590,51 | 1,59% | 536.206,00 |
| 27.02.2025 | 580,80 | 589,00 | 579,60 | 581,27 | 0,32% | 435.253,00 |
| 26.02.2025 | 581,78 | 587,00 | 577,88 | 579,44 | -0,87% | 396.900,00 |
| 25.02.2025 | 578,64 | 586,54 | 578,64 | 584,54 | 1,92% | 669.076,00 |
| 24.02.2025 | 580,14 | 582,94 | 568,88 | 573,55 | -0,83% | 616.716,00 |
| 21.02.2025 | 574,00 | 579,52 | 571,34 | 578,34 | 0,69% | 564.901,00 |
| 20.02.2025 | 573,90 | 575,50 | 568,02 | 574,35 | -0,07% | 736.983,00 |
| 19.02.2025 | 572,57 | 576,33 | 567,40 | 574,73 | 0,36% | 596.031,00 |
| 18.02.2025 | 573,72 | 575,69 | 561,71 | 572,69 | 0,01% | 634.830,00 |
| 14.02.2025 | 573,86 | 578,86 | 571,44 | 572,63 | 0,06% | 453.875,00 |
| 13.02.2025 | 575,61 | 576,27 | 568,30 | 572,30 | -0,04% | 784.360,00 |
| 12.02.2025 | 569,19 | 573,43 | 567,05 | 572,53 | -0,83% | 634.500,00 |
| 11.02.2025 | 574,49 | 582,22 | 569,15 | 577,31 | -1,06% | 713.961,00 |
| 10.02.2025 | 582,43 | 583,83 | 575,59 | 583,48 | 0,71% | 547.264,00 |
| 07.02.2025 | 587,57 | 588,06 | 577,52 | 579,39 | -1,38% | 493.858,00 |
| 06.02.2025 | 587,75 | 587,75 | 579,48 | 587,48 | 0,92% | 567.140,00 |
| 05.02.2025 | 586,54 | 588,19 | 575,21 | 582,12 | -0,40% | 754.678,00 |
| 04.02.2025 | 582,98 | 589,47 | 578,80 | 584,47 | 0,35% | 628.076,00 |
| 03.02.2025 | 588,15 | 592,95 | 581,38 | 582,43 | -2,40% | 601.476,00 |
| 31.01.2025 | 591,44 | 597,09 | 586,04 | 596,77 | 1,02% | 735.115,00 |
| 30.01.2025 | 592,38 | 603,75 | 585,06 | 590,73 | -0,39% | 493.617,00 |
| 29.01.2025 | 595,95 | 618,19 | 572,27 | 593,05 | -5,62% | 983.301,00 |
| 28.01.2025 | 622,91 | 634,99 | 619,33 | 628,34 | 0,74% | 512.484,00 |
| 27.01.2025 | 616,54 | 625,44 | 613,07 | 623,73 | 0,48% | 397.823,00 |
| 24.01.2025 | 612,20 | 622,97 | 612,20 | 620,72 | 0,77% | 366.887,00 |
| 23.01.2025 | 615,15 | 616,00 | 609,77 | 615,96 | 0,48% | 564.923,00 |
| 22.01.2025 | 614,14 | 618,76 | 611,29 | 613,00 | -0,71% | 405.755,00 |
| 21.01.2025 | 604,96 | 618,61 | 604,96 | 617,38 | 0,88% | 595.406,00 |
| 17.01.2025 | 612,76 | 617,19 | 609,02 | 612,02 | 0,34% | 311.715,00 |
| 16.01.2025 | 601,33 | 610,89 | 598,74 | 609,97 | 1,49% | 425.369,00 |
| 15.01.2025 | 593,32 | 602,71 | 593,32 | 601,00 | 2,59% | 501.241,00 |
| 14.01.2025 | 582,70 | 587,47 | 579,46 | 585,80 | 0,91% | 446.888,00 |
| 13.01.2025 | 571,67 | 581,67 | 570,25 | 580,52 | 0,83% | 404.343,00 |
| 10.01.2025 | 592,34 | 595,00 | 573,70 | 575,73 | -4,40% | 445.948,00 |
| 08.01.2025 | 588,05 | 602,30 | 586,11 | 602,23 | 1,84% | 417.300,00 |
| 07.01.2025 | 593,72 | 597,70 | 588,05 | 591,33 | -0,89% | 427.648,00 |
| 06.01.2025 | 601,48 | 604,93 | 596,54 | 596,66 | -0,80% | 356.660,00 |
| 03.01.2025 | 599,63 | 602,94 | 595,94 | 601,48 | 0,73% | 243.422,00 |
| 02.01.2025 | 603,76 | 603,76 | 595,09 | 597,13 | -0,48% | 387.892,00 |
| 31.12.2024 | 601,23 | 606,23 | 598,13 | 600,01 | 0,06% | 223.964,00 |
| 30.12.2024 | 600,55 | 602,26 | 595,07 | 599,65 | -1,63% | 319.646,00 |
| 27.12.2024 | 605,49 | 611,93 | 603,33 | 609,59 | -0,23% | 237.425,00 |
| 26.12.2024 | 605,63 | 613,56 | 604,86 | 610,97 | 0,50% | 218.415,00 |
| 24.12.2024 | 607,31 | 607,91 | 602,99 | 607,91 | 0,41% | 157.410,00 |
| 23.12.2024 | 602,09 | 607,10 | 598,96 | 605,42 | 0,10% | 297.200,00 |
| 20.12.2024 | 597,91 | 606,74 | 596,16 | 604,80 | 0,70% | 719.019,00 |
| 19.12.2024 | 601,05 | 606,20 | 593,26 | 600,58 | 0,45% | 498.960,00 |
| 18.12.2024 | 620,30 | 620,30 | 597,30 | 597,90 | -2,22% | 695.671,00 |
| 17.12.2024 | 619,44 | 619,44 | 610,39 | 611,50 | -1,11% | 463.339,00 |
| 16.12.2024 | 626,77 | 627,29 | 617,03 | 618,38 | -1,08% | 452.599,00 |
| 13.12.2024 | 635,60 | 636,22 | 620,32 | 625,10 | -1,71% | 374.327,00 |
| 12.12.2024 | 635,00 | 642,45 | 634,06 | 635,99 | 1,01% | 429.961,00 |
| 11.12.2024 | 630,07 | 638,76 | 629,03 | 629,61 | 0,10% | 440.536,00 |
| 10.12.2024 | 619,54 | 635,74 | 617,33 | 629,01 | 1,70% | 464.367,00 |
| 09.12.2024 | 620,00 | 620,97 | 612,23 | 618,50 | 0,21% | 321.923,00 |
| 06.12.2024 | 613,53 | 619,75 | 609,17 | 617,18 | 1,19% | 468.757,00 |
| 05.12.2024 | 610,27 | 616,39 | 608,72 | 609,91 | -0,98% | 385.312,00 |
| 04.12.2024 | 609,15 | 617,48 | 605,82 | 615,93 | 1,29% | 299.855,00 |
| 03.12.2024 | 607,17 | 613,64 | 607,17 | 608,10 | -0,14% | 304.088,00 |
| 02.12.2024 | 608,83 | 610,06 | 601,76 | 608,97 | -0,11% | 346.550,00 |
| 29.11.2024 | 606,28 | 611,08 | 605,17 | 609,63 | 0,77% | 204.350,00 |
| 27.11.2024 | 604,20 | 607,41 | 601,18 | 604,96 | 0,50% | 345.537,00 |
| 26.11.2024 | 593,61 | 603,07 | 592,46 | 601,96 | 1,56% | 342.722,00 |
| 25.11.2024 | 593,27 | 596,55 | 589,59 | 592,73 | 0,54% | 500.518,00 |
| 22.11.2024 | 578,88 | 590,61 | 578,88 | 589,57 | 1,30% | 417.194,00 |
| 20.11.2024 | 599,64 | 603,32 | 576,88 | 582,00 | -2,53% | 888.763,00 |
| 19.11.2024 | 590,00 | 602,04 | 590,00 | 597,13 | 0,68% | 457.025,00 |
| 18.11.2024 | 593,80 | 595,22 | 590,14 | 593,12 | -0,12% | 591.732,00 |
| 15.11.2024 | 601,26 | 603,72 | 593,35 | 593,86 | -2,03% | 524.710,00 |
| 14.11.2024 | 611,98 | 616,97 | 605,04 | 606,14 | -0,72% | 354.296,00 |
| 13.11.2024 | 604,41 | 621,46 | 604,41 | 610,53 | 1,31% | 554.959,00 |
| 12.11.2024 | 598,34 | 606,01 | 594,15 | 602,64 | 0,90% | 387.068,00 |
| 11.11.2024 | 595,72 | 602,90 | 594,32 | 597,25 | 0,55% | 440.775,00 |
| 08.11.2024 | 577,47 | 596,71 | 575,63 | 594,00 | 3,19% | 689.352,00 |
| 07.11.2024 | 579,24 | 579,63 | 572,03 | 575,66 | 0,15% | 658.173,00 |
| 06.11.2024 | 593,07 | 595,00 | 559,63 | 574,82 | -2,29% | 1.247.496,00 |