546,290$
0,55%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 547,94 | 551,42 | 544,50 | 546,29 | 0,55% | 968.593,00 |
| 24.07.2025 | 532,87 | 547,87 | 531,79 | 543,31 | 2,35% | 1.218.482,00 |
| 23.07.2025 | 538,00 | 538,99 | 525,00 | 530,86 | 0,83% | 1.906.398,00 |
| 22.07.2025 | 565,01 | 571,53 | 525,34 | 526,48 | -8,91% | 2.457.925,00 |
| 21.07.2025 | 582,14 | 582,95 | 574,57 | 577,97 | 0,01% | 1.064.840,00 |
| 18.07.2025 | 580,59 | 584,56 | 576,77 | 577,94 | -0,39% | 571.951,00 |
| 17.07.2025 | 574,82 | 581,82 | 569,41 | 580,18 | 1,41% | 646.895,00 |
| 16.07.2025 | 565,21 | 573,39 | 558,64 | 572,13 | 1,60% | 839.812,00 |
| 15.07.2025 | 572,22 | 576,06 | 563,11 | 563,13 | -1,32% | 403.242,00 |
| 14.07.2025 | 562,93 | 576,55 | 562,93 | 570,66 | 0,90% | 519.937,00 |
| 11.07.2025 | 577,20 | 578,79 | 563,31 | 565,56 | -2,60% | 635.283,00 |
| 10.07.2025 | 582,88 | 586,88 | 579,83 | 580,66 | -0,20% | 332.307,00 |
| 09.07.2025 | 582,21 | 586,35 | 579,45 | 581,81 | 0,14% | 349.883,00 |
| 08.07.2025 | 588,73 | 593,27 | 577,10 | 580,97 | -1,20% | 540.808,00 |
| 07.07.2025 | 586,49 | 590,48 | 583,18 | 588,00 | 0,04% | 373.599,00 |
| 03.07.2025 | 586,50 | 589,55 | 580,00 | 587,74 | 0,84% | 268.232,00 |
| 02.07.2025 | 578,01 | 586,34 | 577,36 | 582,85 | 0,26% | 465.974,00 |
| 01.07.2025 | 575,27 | 583,63 | 570,00 | 581,34 | 0,80% | 435.840,00 |
| 30.06.2025 | 575,28 | 579,07 | 569,43 | 576,74 | 0,06% | 584.595,00 |
| 27.06.2025 | 569,11 | 577,50 | 568,14 | 576,41 | 1,90% | 852.840,00 |
| 26.06.2025 | 571,04 | 571,57 | 564,33 | 565,69 | -0,75% | 583.343,00 |
| 25.06.2025 | 574,47 | 574,47 | 560,35 | 569,99 | -0,99% | 559.498,00 |
| 24.06.2025 | 561,35 | 577,58 | 560,36 | 575,69 | 3,71% | 672.270,00 |
| 23.06.2025 | 543,21 | 555,56 | 539,65 | 555,12 | 1,90% | 866.242,00 |
| 20.06.2025 | 546,12 | 547,52 | 541,47 | 544,78 | 0,19% | 664.993,00 |
| 18.06.2025 | 547,28 | 550,68 | 540,86 | 543,72 | -0,88% | 551.602,00 |
| 17.06.2025 | 544,64 | 549,30 | 543,50 | 548,55 | 0,22% | 407.963,00 |
| 16.06.2025 | 548,14 | 551,77 | 545,82 | 547,37 | 0,85% | 375.047,00 |
| 13.06.2025 | 549,66 | 550,99 | 540,34 | 542,73 | -2,24% | 462.491,00 |
| 12.06.2025 | 552,19 | 555,25 | 547,85 | 555,19 | 0,14% | 408.043,00 |
| 11.06.2025 | 557,17 | 560,59 | 553,03 | 554,42 | -0,61% | 566.224,00 |
| 10.06.2025 | 557,16 | 563,26 | 556,09 | 557,84 | -0,03% | 499.219,00 |
| 09.06.2025 | 568,83 | 569,22 | 557,30 | 558,00 | -1,87% | 521.081,00 |
| 06.06.2025 | 564,93 | 569,75 | 564,56 | 568,64 | 0,81% | 247.522,00 |
| 05.06.2025 | 565,95 | 568,93 | 561,15 | 564,07 | -0,50% | 348.290,00 |
| 04.06.2025 | 566,41 | 569,72 | 565,35 | 566,91 | 0,09% | 264.632,00 |
| 03.06.2025 | 561,76 | 567,37 | 554,38 | 566,41 | 0,39% | 338.337,00 |
| 02.06.2025 | 559,13 | 564,36 | 544,55 | 564,20 | 0,03% | 299.074,00 |
| 30.05.2025 | 562,13 | 566,00 | 556,89 | 564,02 | -0,35% | 631.012,00 |
| 29.05.2025 | 565,00 | 567,23 | 560,74 | 566,00 | 0,59% | 531.826,00 |
| 28.05.2025 | 565,21 | 569,54 | 562,50 | 562,68 | -0,69% | 268.367,00 |
| 27.05.2025 | 562,94 | 568,05 | 560,20 | 566,59 | 1,42% | 433.445,00 |
| 23.05.2025 | 558,12 | 562,20 | 556,66 | 558,67 | -0,92% | 226.488,00 |
| 22.05.2025 | 560,91 | 566,80 | 556,44 | 563,88 | 0,67% | 435.147,00 |
| 21.05.2025 | 569,60 | 570,68 | 559,46 | 560,10 | -1,95% | 508.971,00 |
| 20.05.2025 | 571,89 | 574,18 | 567,29 | 571,21 | -0,25% | 378.827,00 |
| 19.05.2025 | 567,79 | 575,05 | 567,79 | 572,65 | 0,08% | 283.774,00 |
| 16.05.2025 | 578,43 | 578,43 | 567,82 | 572,22 | -0,55% | 786.487,00 |
| 15.05.2025 | 569,54 | 576,77 | 565,68 | 575,41 | 1,56% | 606.717,00 |
| 14.05.2025 | 564,13 | 567,74 | 561,57 | 566,58 | 0,48% | 445.146,00 |
| 13.05.2025 | 568,55 | 574,54 | 562,29 | 563,87 | -0,90% | 477.471,00 |
| 12.05.2025 | 567,17 | 569,97 | 558,41 | 568,97 | 2,23% | 371.000,00 |
| 09.05.2025 | 560,46 | 561,13 | 554,72 | 556,56 | -0,25% | 364.881,00 |
| 08.05.2025 | 554,91 | 563,17 | 552,91 | 557,98 | 0,96% | 526.051,00 |
| 07.05.2025 | 545,66 | 554,31 | 545,59 | 552,67 | 1,38% | 338.990,00 |
| 06.05.2025 | 544,67 | 550,91 | 542,39 | 545,17 | -0,95% | 426.771,00 |
| 05.05.2025 | 550,62 | 557,86 | 549,49 | 550,41 | -0,97% | 328.432,00 |
| 02.05.2025 | 555,37 | 558,72 | 550,65 | 555,82 | 1,79% | 388.836,00 |
| 01.05.2025 | 543,89 | 552,29 | 539,67 | 546,07 | 0,18% | 428.586,00 |
| 30.04.2025 | 536,32 | 546,53 | 531,27 | 545,11 | 0,86% | 599.670,00 |
| 29.04.2025 | 539,49 | 542,90 | 531,41 | 540,46 | 1,03% | 350.170,00 |
| 28.04.2025 | 534,05 | 539,20 | 529,43 | 534,95 | -0,08% | 433.210,00 |
| 25.04.2025 | 535,11 | 537,75 | 528,67 | 535,36 | 0,90% | 504.356,00 |
| 24.04.2025 | 531,16 | 538,43 | 529,00 | 530,60 | -0,53% | 689.558,00 |
| 23.04.2025 | 549,16 | 559,99 | 531,79 | 533,41 | -0,94% | 940.894,00 |
| 22.04.2025 | 521,65 | 540,61 | 516,29 | 538,48 | 0,94% | 816.430,00 |
| 21.04.2025 | 540,63 | 542,68 | 525,77 | 533,48 | -2,45% | 916.653,00 |
| 17.04.2025 | 547,53 | 555,03 | 543,00 | 546,89 | 0,80% | 508.688,00 |
| 16.04.2025 | 550,52 | 556,16 | 538,75 | 542,56 | -2,52% | 415.876,00 |
| 15.04.2025 | 554,20 | 562,02 | 552,31 | 556,57 | 0,97% | 361.242,00 |
| 14.04.2025 | 553,25 | 557,89 | 547,74 | 551,25 | 1,76% | 484.055,00 |
| 11.04.2025 | 524,50 | 546,04 | 521,66 | 541,70 | 2,64% | 462.074,00 |
| 10.04.2025 | 537,30 | 538,31 | 509,83 | 527,77 | -3,92% | 523.818,00 |
| 09.04.2025 | 499,24 | 550,92 | 495,28 | 549,33 | 8,36% | 920.388,00 |
| 08.04.2025 | 525,57 | 531,66 | 496,85 | 506,97 | 0,08% | 842.413,00 |
| 07.04.2025 | 496,73 | 521,35 | 486,73 | 506,56 | -0,17% | 1.085.614,00 |
| 04.04.2025 | 533,26 | 533,26 | 507,14 | 507,44 | -6,75% | 1.194.478,00 |
| 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 |