592,690$
-0,89%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 594,94 | 598,36 | 589,67 | 592,69 | -0,89% | 375.507,00 |
| 23.04.2026 | 609,33 | 611,05 | 581,69 | 598,01 | -1,65% | 773.859,00 |
| 22.04.2026 | 608,00 | 621,29 | 605,00 | 608,04 | 1,78% | 898.807,00 |
| 21.04.2026 | 572,87 | 604,08 | 570,75 | 597,39 | 5,37% | 1.416.673,00 |
| 20.04.2026 | 568,55 | 570,43 | 556,36 | 566,95 | -0,28% | 566.341,00 |
| 17.04.2026 | 569,02 | 572,90 | 562,89 | 568,55 | 0,65% | 772.993,00 |
| 16.04.2026 | 564,92 | 567,78 | 561,81 | 564,90 | 0,86% | 422.402,00 |
| 15.04.2026 | 548,35 | 562,11 | 547,10 | 560,06 | 2,63% | 420.711,00 |
| 14.04.2026 | 553,30 | 556,80 | 545,23 | 545,69 | -1,28% | 551.505,00 |
| 13.04.2026 | 536,10 | 552,92 | 535,67 | 552,75 | 3,03% | 414.688,00 |
| 10.04.2026 | 541,56 | 545,75 | 532,52 | 536,48 | -1,72% | 534.147,00 |
| 09.04.2026 | 552,93 | 557,09 | 541,63 | 545,88 | -1,98% | 513.296,00 |
| 08.04.2026 | 555,83 | 567,49 | 554,01 | 556,93 | 1,76% | 496.106,00 |
| 07.04.2026 | 550,13 | 552,96 | 546,14 | 547,28 | 0,10% | 510.074,00 |
| 06.04.2026 | 545,66 | 549,87 | 544,51 | 546,71 | 0,35% | 356.814,00 |
| 02.04.2026 | 533,89 | 546,66 | 531,45 | 544,78 | 1,47% | 351.122,00 |
| 01.04.2026 | 531,17 | 540,10 | 525,58 | 536,90 | -0,39% | 397.138,00 |
| 31.03.2026 | 541,47 | 544,87 | 530,00 | 539,01 | 1,34% | 431.540,00 |
| 30.03.2026 | 524,00 | 535,51 | 524,00 | 531,88 | 1,62% | 362.305,00 |
| 27.03.2026 | 531,37 | 535,00 | 520,00 | 523,40 | -2,11% | 440.026,00 |
| 26.03.2026 | 529,50 | 538,96 | 528,00 | 534,68 | 0,69% | 335.351,00 |
| 25.03.2026 | 541,81 | 542,21 | 525,00 | 530,99 | -1,24% | 404.769,00 |
| 24.03.2026 | 548,30 | 549,48 | 535,70 | 537,65 | -2,53% | 456.878,00 |
| 23.03.2026 | 554,23 | 565,00 | 550,40 | 551,60 | -0,19% | 441.881,00 |
| 20.03.2026 | 554,53 | 556,51 | 549,03 | 552,63 | -0,65% | 1.057.318,00 |
| 19.03.2026 | 556,83 | 559,07 | 545,66 | 556,27 | -0,08% | 519.505,00 |
| 18.03.2026 | 555,00 | 561,12 | 553,39 | 556,74 | -0,65% | 471.088,00 |
| 17.03.2026 | 560,00 | 565,86 | 557,25 | 560,41 | 1,89% | 401.612,00 |
| 16.03.2026 | 551,48 | 554,24 | 546,68 | 550,00 | 0,38% | 449.505,00 |
| 13.03.2026 | 540,21 | 553,11 | 538,93 | 547,90 | 2,15% | 668.482,00 |
| 12.03.2026 | 541,79 | 551,95 | 535,36 | 536,35 | -1,96% | 759.797,00 |
| 11.03.2026 | 554,21 | 556,64 | 533,60 | 547,06 | -0,55% | 547.733,00 |
| 10.03.2026 | 560,87 | 561,48 | 549,24 | 550,11 | -2,53% | 594.918,00 |
| 09.03.2026 | 553,52 | 567,46 | 550,17 | 564,41 | -0,85% | 540.042,00 |
| 06.03.2026 | 564,91 | 569,33 | 551,30 | 569,24 | 0,54% | 657.382,00 |
| 05.03.2026 | 572,95 | 579,07 | 560,96 | 566,21 | -1,08% | 866.863,00 |
| 04.03.2026 | 565,59 | 576,04 | 559,88 | 572,37 | 1,20% | 546.670,00 |
| 03.03.2026 | 566,42 | 571,77 | 557,21 | 565,59 | -1,44% | 581.849,00 |
| 02.03.2026 | 561,73 | 575,52 | 558,46 | 573,88 | 0,36% | 417.469,00 |
| 27.02.2026 | 564,36 | 574,57 | 563,68 | 571,83 | -0,18% | 850.122,00 |
| 26.02.2026 | 558,60 | 573,24 | 558,24 | 572,87 | 2,87% | 582.017,00 |
| 25.02.2026 | 552,02 | 558,84 | 547,67 | 556,87 | 1,49% | 523.246,00 |
| 24.02.2026 | 533,93 | 552,00 | 530,28 | 548,71 | 0,85% | 959.986,00 |
| 20.02.2026 | 535,00 | 547,98 | 535,00 | 544,11 | 0,55% | 602.985,00 |
| 19.02.2026 | 543,62 | 550,00 | 536,35 | 541,12 | -0,76% | 582.421,00 |
| 18.02.2026 | 531,83 | 545,89 | 530,35 | 545,25 | 4,59% | 793.002,00 |
| 17.02.2026 | 528,40 | 535,35 | 512,75 | 521,33 | -0,90% | 790.274,00 |
| 13.02.2026 | 524,32 | 534,04 | 520,19 | 526,06 | 0,74% | 984.312,00 |
| 12.02.2026 | 512,33 | 527,25 | 501,08 | 522,22 | 2,03% | 1.155.670,00 |
| 11.02.2026 | 517,80 | 520,33 | 502,30 | 511,84 | -0,74% | 1.217.825,00 |
| 10.02.2026 | 558,68 | 558,69 | 513,03 | 515,66 | -7,82% | 1.228.770,00 |
| 09.02.2026 | 557,00 | 568,48 | 550,34 | 559,39 | 0,29% | 936.792,00 |
| 06.02.2026 | 569,94 | 575,19 | 550,00 | 557,78 | -1,43% | 959.210,00 |
| 05.02.2026 | 576,65 | 592,04 | 551,58 | 565,90 | -0,90% | 1.105.979,00 |
| 04.02.2026 | 575,00 | 575,75 | 558,62 | 571,02 | -1,80% | 1.113.338,00 |
| 03.02.2026 | 614,33 | 614,33 | 574,19 | 581,48 | -6,93% | 1.098.111,00 |
| 02.02.2026 | 606,24 | 626,28 | 601,19 | 624,75 | 2,55% | 748.211,00 |
| 30.01.2026 | 604,55 | 612,97 | 602,95 | 609,22 | 0,16% | 517.709,00 |
| 29.01.2026 | 616,25 | 618,00 | 601,32 | 608,24 | -1,08% | 735.058,00 |
| 28.01.2026 | 578,45 | 621,38 | 575,79 | 614,87 | 5,69% | 995.125,00 |
| 27.01.2026 | 594,61 | 595,44 | 577,74 | 581,75 | -2,09% | 550.407,00 |
| 26.01.2026 | 589,50 | 598,24 | 589,39 | 594,16 | 0,49% | 280.248,00 |
| 22.01.2026 | 590,86 | 597,61 | 586,58 | 591,25 | 0,39% | 375.003,00 |
| 21.01.2026 | 585,77 | 595,65 | 585,77 | 588,97 | 0,81% | 405.270,00 |
| 20.01.2026 | 593,52 | 597,00 | 579,95 | 584,22 | -3,05% | 626.452,00 |
| 16.01.2026 | 596,60 | 605,62 | 594,13 | 602,58 | 0,88% | 509.475,00 |
| 15.01.2026 | 597,46 | 599,17 | 591,35 | 597,31 | 0,42% | 365.679,00 |
| 14.01.2026 | 586,13 | 595,97 | 583,02 | 594,79 | 1,25% | 364.636,00 |
| 13.01.2026 | 586,00 | 589,93 | 575,23 | 587,44 | 0,17% | 414.521,00 |
| 12.01.2026 | 579,53 | 587,32 | 577,51 | 586,47 | 0,91% | 233.434,00 |
| 09.01.2026 | 582,40 | 585,27 | 578,25 | 581,16 | -0,03% | 228.211,00 |
| 08.01.2026 | 576,67 | 588,55 | 576,67 | 581,33 | 0,46% | 399.989,00 |
| 07.01.2026 | 589,00 | 593,64 | 578,15 | 578,69 | -1,41% | 425.099,00 |
| 06.01.2026 | 576,51 | 588,41 | 571,99 | 586,96 | 1,62% | 330.459,00 |
| 05.01.2026 | 559,35 | 584,20 | 557,00 | 577,60 | 2,18% | 619.392,00 |
| 02.01.2026 | 574,78 | 574,78 | 562,28 | 565,25 | -1,48% | 408.969,00 |
| 31.12.2025 | 581,25 | 582,91 | 573,38 | 573,73 | -1,46% | 324.051,00 |
| 30.12.2025 | 584,03 | 586,22 | 579,31 | 582,25 | -0,60% | 370.166,00 |
| 29.12.2025 | 587,25 | 587,88 | 582,06 | 585,76 | 0,13% | 288.305,00 |
| 26.12.2025 | 582,35 | 585,99 | 580,68 | 584,99 | 0,56% | 244.770,00 |
| 24.12.2025 | 581,13 | 585,00 | 579,15 | 581,75 | 0,08% | 143.471,00 |
| 23.12.2025 | 576,56 | 581,79 | 573,32 | 581,30 | 0,81% | 426.046,00 |
| 22.12.2025 | 567,47 | 580,70 | 567,10 | 576,64 | 1,47% | 441.287,00 |
| 19.12.2025 | 560,00 | 571,92 | 559,27 | 568,28 | 1,05% | 1.637.670,00 |
| 18.12.2025 | 562,89 | 570,59 | 560,87 | 562,40 | 0,25% | 788.636,00 |
| 17.12.2025 | 551,92 | 568,28 | 550,53 | 560,97 | 1,77% | 650.163,00 |
| 16.12.2025 | 555,06 | 556,52 | 549,16 | 551,23 | -0,41% | 553.319,00 |
| 15.12.2025 | 551,51 | 556,65 | 549,09 | 553,51 | 0,44% | 707.341,00 |
| 12.12.2025 | 552,23 | 555,95 | 546,09 | 551,09 | 0,27% | 621.371,00 |
| 11.12.2025 | 539,10 | 550,62 | 539,10 | 549,61 | 2,12% | 679.052,00 |
| 10.12.2025 | 536,99 | 541,73 | 530,41 | 538,19 | 0,18% | 1.097.734,00 |
| 09.12.2025 | 539,62 | 544,87 | 536,29 | 537,22 | 0,06% | 591.986,00 |
| 08.12.2025 | 535,95 | 540,54 | 534,56 | 536,90 | -0,25% | 888.764,00 |
| 05.12.2025 | 539,08 | 544,14 | 531,49 | 538,26 | -0,48% | 789.628,00 |
| 04.12.2025 | 545,12 | 550,00 | 538,26 | 540,85 | -0,86% | 808.772,00 |
| 03.12.2025 | 547,55 | 553,44 | 545,00 | 545,56 | -0,32% | 920.160,00 |
| 02.12.2025 | 560,00 | 561,50 | 546,71 | 547,29 | -2,21% | 749.835,00 |
| 01.12.2025 | 559,81 | 565,79 | 558,16 | 559,66 | -0,72% | 642.048,00 |
| 28.11.2025 | 563,76 | 567,21 | 560,64 | 563,72 | 0,17% | 249.659,00 |
| 26.11.2025 | 560,68 | 566,99 | 556,60 | 562,74 | -0,03% | 575.131,00 |