565,270$
0,44%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 561,75 | 575,66 | 560,43 | 565,27 | 0,44% | 542.688,00 |
| 18.08.2026 | 558,94 | 566,85 | 554,04 | 562,77 | 2,20% | 902.357,00 |
| 17.08.2026 | 561,43 | 569,69 | 550,52 | 550,68 | -3,24% | 626.248,00 |
| 14.08.2026 | 572,50 | 572,76 | 567,06 | 569,13 | -1,06% | 402.477,00 |
| 13.08.2026 | 562,05 | 579,36 | 555,11 | 575,24 | 2,17% | 688.017,00 |
| 12.08.2026 | 556,81 | 565,30 | 556,00 | 563,01 | 0,23% | 879.539,00 |
| 11.08.2026 | 561,97 | 565,33 | 558,80 | 561,71 | -0,24% | 667.469,00 |
| 10.08.2026 | 558,69 | 570,24 | 558,56 | 563,08 | -0,02% | 886.768,00 |
| 07.08.2026 | 569,68 | 571,43 | 560,85 | 563,17 | -0,72% | 602.846,00 |
| 06.08.2026 | 570,00 | 574,27 | 563,96 | 567,23 | -0,81% | 667.569,00 |
| 05.08.2026 | 578,53 | 581,79 | 568,19 | 571,87 | 0,07% | 597.961,00 |
| 04.08.2026 | 573,66 | 582,91 | 570,03 | 571,47 | -0,52% | 818.526,00 |
| 03.08.2026 | 577,96 | 582,20 | 569,59 | 574,43 | 0,38% | 417.680,00 |
| 31.07.2026 | 570,77 | 580,49 | 566,79 | 572,24 | -0,61% | 616.162,00 |
| 30.07.2026 | 575,55 | 585,41 | 566,99 | 575,74 | -1,23% | 703.844,00 |
| 29.07.2026 | 580,93 | 589,99 | 578,02 | 582,92 | 0,61% | 547.174,00 |
| 28.07.2026 | 575,28 | 585,55 | 568,42 | 579,39 | 1,46% | 731.472,00 |
| 27.07.2026 | 560,53 | 573,86 | 557,50 | 571,03 | 3,67% | 720.516,00 |
| 24.07.2026 | 559,51 | 561,19 | 549,59 | 550,79 | -0,31% | 1.138.278,00 |
| 23.07.2026 | 564,50 | 567,77 | 548,92 | 552,51 | -3,23% | 1.364.284,00 |
| 22.07.2026 | 555,01 | 572,00 | 555,01 | 570,95 | 1,64% | 1.174.503,00 |
| 21.07.2026 | 561,00 | 578,78 | 548,01 | 561,74 | -10,14% | 1.995.555,00 |
| 20.07.2026 | 627,63 | 631,70 | 621,07 | 625,11 | -0,56% | 748.927,00 |
| 17.07.2026 | 637,50 | 644,77 | 622,23 | 628,66 | -1,35% | 676.783,00 |
| 16.07.2026 | 625,06 | 637,25 | 623,44 | 637,24 | 2,49% | 490.917,00 |
| 15.07.2026 | 618,94 | 631,33 | 610,17 | 621,77 | 1,69% | 475.889,00 |
| 14.07.2026 | 610,00 | 613,81 | 602,16 | 611,43 | -1,42% | 356.338,00 |
| 13.07.2026 | 612,04 | 620,68 | 605,60 | 620,23 | 2,57% | 447.167,00 |
| 10.07.2026 | 613,53 | 615,83 | 601,20 | 604,71 | 0,23% | 267.518,00 |
| 09.07.2026 | 602,44 | 610,00 | 592,95 | 603,35 | -0,15% | 416.364,00 |
| 08.07.2026 | 604,21 | 610,00 | 594,64 | 604,23 | -0,63% | 493.113,00 |
| 07.07.2026 | 616,90 | 619,97 | 606,99 | 608,09 | -0,97% | 546.306,00 |
| 06.07.2026 | 602,31 | 614,45 | 589,30 | 614,04 | 1,81% | 422.159,00 |
| 02.07.2026 | 592,10 | 603,84 | 586,03 | 603,11 | 3,62% | 522.660,00 |
| 01.07.2026 | 564,03 | 589,77 | 564,03 | 582,03 | 3,93% | 884.082,00 |
| 30.06.2026 | 553,10 | 562,61 | 545,52 | 560,04 | 0,37% | 665.573,00 |
| 29.06.2026 | 561,90 | 568,93 | 552,99 | 558,00 | 0,57% | 854.436,00 |
| 26.06.2026 | 548,80 | 566,16 | 545,68 | 554,85 | 1,89% | 2.544.942,00 |
| 25.06.2026 | 575,87 | 579,46 | 542,33 | 544,56 | -5,67% | 926.512,00 |
| 24.06.2026 | 585,05 | 587,87 | 577,12 | 577,29 | -0,73% | 684.045,00 |
| 23.06.2026 | 586,70 | 590,13 | 578,04 | 581,51 | 0,11% | 708.822,00 |
| 22.06.2026 | 579,05 | 582,99 | 567,55 | 580,85 | -0,06% | 695.185,00 |
| 18.06.2026 | 600,30 | 600,30 | 580,00 | 581,19 | -2,63% | 1.002.745,00 |
| 17.06.2026 | 604,69 | 610,49 | 590,89 | 596,89 | -1,85% | 490.062,00 |
| 16.06.2026 | 618,84 | 618,84 | 603,38 | 608,16 | -0,49% | 490.467,00 |
| 15.06.2026 | 600,20 | 615,45 | 598,76 | 611,17 | 2,01% | 539.145,00 |
| 12.06.2026 | 599,00 | 600,81 | 588,31 | 599,12 | 0,81% | 387.979,00 |
| 11.06.2026 | 607,09 | 609,30 | 593,41 | 594,31 | -2,34% | 395.374,00 |
| 10.06.2026 | 604,56 | 609,59 | 593,94 | 608,52 | 0,16% | 330.319,00 |
| 09.06.2026 | 602,16 | 610,10 | 594,00 | 607,54 | 0,76% | 377.554,00 |
| 08.06.2026 | 612,56 | 612,56 | 600,50 | 602,94 | -2,03% | 494.274,00 |
| 05.06.2026 | 621,41 | 624,89 | 612,44 | 615,46 | -0,55% | 457.668,00 |
| 04.06.2026 | 623,34 | 627,44 | 616,65 | 618,87 | 0,86% | 444.864,00 |
| 03.06.2026 | 625,62 | 625,86 | 613,06 | 613,58 | -2,65% | 674.609,00 |
| 02.06.2026 | 638,11 | 641,00 | 622,04 | 630,27 | -2,11% | 817.758,00 |
| 01.06.2026 | 633,69 | 644,68 | 631,39 | 643,83 | 1,97% | 765.709,00 |
| 29.05.2026 | 627,08 | 640,27 | 623,00 | 631,38 | 0,78% | 1.088.422,00 |
| 28.05.2026 | 604,11 | 627,01 | 602,00 | 626,52 | 3,82% | 1.121.335,00 |
| 27.05.2026 | 598,00 | 607,26 | 594,19 | 603,47 | 2,54% | 785.711,00 |
| 26.05.2026 | 586,30 | 592,71 | 579,26 | 588,52 | -0,01% | 551.874,00 |
| 22.05.2026 | 583,68 | 591,44 | 580,00 | 588,55 | 1,07% | 412.309,00 |
| 21.05.2026 | 577,88 | 585,64 | 572,86 | 582,34 | 0,06% | 425.311,00 |
| 20.05.2026 | 576,00 | 587,10 | 569,18 | 581,97 | 0,74% | 515.630,00 |
| 19.05.2026 | 591,99 | 596,50 | 577,55 | 577,69 | -1,10% | 787.666,00 |
| 18.05.2026 | 561,95 | 585,13 | 561,95 | 584,13 | 3,99% | 537.005,00 |
| 15.05.2026 | 572,46 | 577,10 | 558,47 | 561,72 | -1,40% | 558.720,00 |
| 14.05.2026 | 571,00 | 573,48 | 565,66 | 569,69 | -0,21% | 621.283,00 |
| 13.05.2026 | 576,00 | 581,35 | 554,51 | 570,91 | -1,75% | 680.992,00 |
| 12.05.2026 | 587,31 | 589,88 | 576,11 | 581,09 | -0,61% | 834.499,00 |
| 11.05.2026 | 582,74 | 588,02 | 578,17 | 584,63 | -0,13% | 663.783,00 |
| 08.05.2026 | 589,13 | 590,51 | 577,45 | 585,42 | -0,50% | 564.256,00 |
| 07.05.2026 | 581,98 | 592,72 | 580,66 | 588,37 | 1,07% | 611.598,00 |
| 06.05.2026 | 578,26 | 584,54 | 573,62 | 582,14 | 0,22% | 775.227,00 |
| 05.05.2026 | 582,21 | 583,56 | 569,16 | 580,88 | -0,24% | 825.828,00 |
| 04.05.2026 | 591,55 | 595,80 | 580,78 | 582,27 | -1,12% | 337.493,00 |
| 01.05.2026 | 596,71 | 602,05 | 588,36 | 588,85 | -0,43% | 266.131,00 |
| 30.04.2026 | 591,52 | 593,49 | 584,92 | 591,41 | -1,12% | 597.911,00 |
| 29.04.2026 | 593,93 | 599,99 | 587,00 | 598,13 | 0,56% | 613.999,00 |
| 28.04.2026 | 599,88 | 602,88 | 593,40 | 594,78 | 0,64% | 627.733,00 |
| 27.04.2026 | 590,46 | 599,71 | 589,10 | 591,02 | -0,28% | 547.250,00 |
| 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 |