507,000€
-1,52%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 513,90 | 518,80 | 503,50 | 507,70 | -1,34% | 3.009,00 |
| 28.01.2026 | 486,85 | 520,00 | 459,45 | 514,60 | 6,48% | 30,00 |
| 27.01.2026 | 502,00 | 502,80 | 480,70 | 483,30 | -3,35% | - |
| 26.01.2026 | 496,75 | 511,20 | 496,45 | 500,05 | 0,55% | - |
| 23.01.2026 | 504,20 | 504,70 | 495,50 | 497,30 | -1,15% | 270,00 |
| 22.01.2026 | 504,80 | 508,80 | 500,60 | 503,10 | -0,20% | - |
| 21.01.2026 | 499,30 | 510,00 | 496,80 | 504,10 | 1,08% | - |
| 20.01.2026 | 509,90 | 512,40 | 495,15 | 498,70 | -2,75% | 210,00 |
| 19.01.2026 | 517,40 | 517,40 | 508,50 | 512,80 | -1,31% | 2.018,00 |
| 16.01.2026 | 516,00 | 522,00 | 511,80 | 519,60 | 0,97% | - |
| 15.01.2026 | 510,50 | 516,20 | 509,20 | 514,60 | 0,70% | 278,00 |
| 14.01.2026 | 503,60 | 511,60 | 501,40 | 511,00 | 1,31% | - |
| 13.01.2026 | 502,20 | 504,60 | 494,15 | 504,40 | 0,36% | 390,00 |
| 12.01.2026 | 494,85 | 503,30 | 493,00 | 502,60 | 0,64% | 793,00 |
| 09.01.2026 | 499,20 | 503,10 | 497,10 | 499,40 | 0,11% | 368,00 |
| 08.01.2026 | 493,90 | 505,10 | 493,55 | 498,85 | 0,74% | 204,00 |
| 07.01.2026 | 501,30 | 506,00 | 495,20 | 495,20 | -1,32% | - |
| 06.01.2026 | 492,90 | 503,00 | 484,35 | 501,80 | 2,10% | 325,00 |
| 05.01.2026 | 484,75 | 498,25 | 479,20 | 491,50 | 2,16% | 176,00 |
| 02.01.2026 | 488,50 | 491,55 | 478,95 | 481,10 | -2,93% | - |
| 30.12.2025 | 497,00 | 497,85 | 495,60 | 495,60 | -0,36% | - |
| 29.12.2025 | 497,60 | 499,40 | 494,75 | 497,40 | 1,51% | 4,00 |
| 23.12.2025 | 489,25 | 493,50 | 486,80 | 490,00 | 0,84% | 87,00 |
| 22.12.2025 | 486,45 | 494,70 | 481,20 | 485,90 | 0,28% | 9,00 |
| 19.12.2025 | 480,05 | 487,75 | 476,55 | 484,55 | 0,94% | - |
| 18.12.2025 | 478,70 | 486,25 | 474,30 | 480,05 | 2,07% | - |
| 17.12.2025 | 471,00 | 484,05 | 468,70 | 470,30 | -0,13% | 2,00 |
| 16.12.2025 | 468,60 | 472,75 | 466,90 | 470,90 | -0,34% | 8,00 |
| 15.12.2025 | 471,05 | 473,80 | 466,85 | 472,50 | 1,22% | 16,00 |
| 12.12.2025 | 468,30 | 473,20 | 465,15 | 466,80 | 0,06% | - |
| 11.12.2025 | 456,60 | 468,30 | 455,90 | 466,50 | 0,69% | 121,00 |
| 10.12.2025 | 461,35 | 463,90 | 454,90 | 463,30 | 0,35% | - |
| 09.12.2025 | 461,30 | 468,85 | 459,40 | 461,70 | 0,00% | - |
| 08.12.2025 | 462,35 | 464,75 | 458,50 | 461,70 | -0,24% | 20,00 |
| 05.12.2025 | 465,00 | 470,20 | 456,60 | 462,80 | -0,28% | - |
| 04.12.2025 | 468,55 | 473,00 | 461,90 | 464,10 | -1,15% | 10,00 |
| 03.12.2025 | 471,00 | 474,55 | 467,40 | 469,50 | -0,78% | - |
| 02.12.2025 | 481,65 | 484,75 | 470,35 | 473,20 | -2,05% | - |
| 01.12.2025 | 483,10 | 487,00 | 480,80 | 483,10 | -0,74% | 10,00 |
| 28.11.2025 | 487,45 | 492,35 | 482,95 | 486,70 | 0,06% | 6,00 |
| 27.11.2025 | 485,25 | 488,00 | 485,25 | 486,40 | -0,25% | - |
| 26.11.2025 | 487,85 | 489,30 | 483,10 | 487,60 | 0,21% | 8,00 |
| 25.11.2025 | 482,85 | 488,65 | 480,95 | 486,60 | 0,12% | 1.000,00 |
| 24.11.2025 | 489,15 | 492,60 | 482,95 | 486,00 | -0,69% | - |
| 21.11.2025 | 486,25 | 496,50 | 482,85 | 489,40 | 0,57% | 4,00 |
| 20.11.2025 | 491,15 | 493,65 | 483,70 | 486,65 | -0,27% | - |
| 19.11.2025 | 480,15 | 488,85 | 480,15 | 487,95 | 1,01% | - |
| 18.11.2025 | 476,85 | 485,85 | 476,15 | 483,05 | -0,93% | - |
| 17.11.2025 | 489,45 | 492,50 | 479,90 | 487,60 | -0,08% | 44,00 |
| 14.11.2025 | 491,30 | 493,25 | 485,40 | 488,00 | -0,49% | - |
| 13.11.2025 | 502,20 | 504,90 | 489,15 | 490,40 | -2,62% | - |
| 12.11.2025 | 506,00 | 510,50 | 500,50 | 503,60 | 0,00% | - |
| 11.11.2025 | 498,85 | 507,10 | 496,70 | 503,60 | 0,88% | - |
| 10.11.2025 | 506,80 | 507,00 | 495,30 | 499,20 | -0,38% | 20,00 |
| 07.11.2025 | 504,10 | 505,40 | 497,75 | 501,10 | -0,34% | - |
| 06.11.2025 | 496,50 | 504,00 | 491,45 | 502,80 | 0,86% | - |
| 05.11.2025 | 499,55 | 505,10 | 497,10 | 498,50 | -0,66% | - |
| 04.11.2025 | 499,40 | 508,80 | 495,60 | 501,80 | -0,59% | - |
| 03.11.2025 | 510,60 | 513,80 | 501,60 | 504,80 | -1,10% | 100,00 |
| 31.10.2025 | 503,90 | 513,40 | 497,45 | 510,40 | 0,79% | - |
| 30.10.2025 | 488,65 | 510,10 | 488,35 | 506,40 | 3,65% | - |
| 29.10.2025 | 514,80 | 515,00 | 482,05 | 488,55 | -2,75% | - |
| 28.10.2025 | 468,30 | 517,30 | 466,60 | 502,35 | 7,20% | - |
| 27.10.2025 | 469,15 | 471,60 | 466,05 | 468,60 | 0,02% | 14,00 |
| 24.10.2025 | 465,60 | 471,50 | 463,10 | 468,50 | 1,24% | 70,00 |
| 23.10.2025 | 463,70 | 465,25 | 460,70 | 462,75 | -0,67% | - |
| 22.10.2025 | 466,10 | 470,95 | 462,90 | 465,85 | 0,83% | - |
| 21.10.2025 | 461,30 | 470,45 | 458,00 | 462,00 | 1,38% | 169,00 |
| 20.10.2025 | 460,60 | 462,60 | 453,55 | 455,70 | -0,59% | 5,00 |
| 17.10.2025 | 454,80 | 460,45 | 450,35 | 458,40 | -0,99% | 26,00 |
| 16.10.2025 | 470,55 | 472,65 | 454,10 | 463,00 | -1,57% | 13,00 |
| 15.10.2025 | 478,05 | 478,35 | 467,00 | 470,40 | -1,24% | 10,00 |
| 14.10.2025 | 471,35 | 480,65 | 469,75 | 476,30 | 0,44% | - |
| 13.10.2025 | 477,10 | 478,75 | 471,00 | 474,20 | 0,59% | 90,00 |
| 10.10.2025 | 483,70 | 486,80 | 470,10 | 471,40 | -2,76% | 300,00 |
| 09.10.2025 | 487,05 | 489,65 | 483,70 | 484,80 | -0,88% | - |
| 08.10.2025 | 489,05 | 494,85 | 482,95 | 489,10 | 0,53% | 20,00 |
| 07.10.2025 | 485,00 | 491,50 | 479,65 | 486,50 | 1,23% | 80,00 |
| 06.10.2025 | 479,15 | 485,60 | 476,10 | 480,60 | 0,95% | 18,00 |
| 03.10.2025 | 479,55 | 479,95 | 472,90 | 476,10 | 0,13% | - |
| 02.10.2025 | 471,10 | 476,75 | 465,35 | 475,50 | 0,89% | - |
| 01.10.2025 | 480,80 | 483,85 | 469,25 | 471,30 | -2,68% | 40,00 |
| 30.09.2025 | 484,50 | 487,20 | 479,30 | 484,30 | -0,04% | 32,00 |
| 29.09.2025 | 483,40 | 487,55 | 479,40 | 484,50 | 0,27% | 81,00 |
| 26.09.2025 | 483,65 | 490,80 | 481,70 | 483,20 | -0,41% | 80,00 |
| 25.09.2025 | 482,50 | 486,45 | 478,65 | 485,20 | 0,96% | - |
| 24.09.2025 | 482,75 | 485,55 | 475,70 | 480,60 | -0,06% | 2,00 |
| 23.09.2025 | 482,35 | 483,85 | 478,20 | 480,90 | 1,91% | 20,00 |
| 22.09.2025 | 476,35 | 484,40 | 471,90 | 471,90 | -0,73% | 3,00 |
| 19.09.2025 | 472,25 | 479,25 | 471,60 | 475,35 | -0,53% | - |
| 18.09.2025 | 492,50 | 493,85 | 464,30 | 477,90 | -2,07% | 1,00 |
| 17.09.2025 | 478,20 | 492,85 | 477,85 | 488,00 | -0,14% | - |
| 16.09.2025 | 490,10 | 490,75 | 475,05 | 488,70 | -0,29% | 1,00 |
| 15.09.2025 | 497,05 | 497,95 | 487,85 | 490,10 | -0,61% | - |
| 12.09.2025 | 498,75 | 498,90 | 492,35 | 493,10 | 2,45% | - |
| 11.09.2025 | 481,75 | 499,65 | 478,75 | 481,30 | -1,17% | 4,00 |
| 10.09.2025 | 487,55 | 488,30 | 485,60 | 487,00 | 0,08% | - |
| 09.09.2025 | 488,30 | 490,10 | 483,70 | 486,60 | 0,12% | - |
| 08.09.2025 | 474,00 | 490,30 | 471,40 | 486,00 | 2,34% | - |
| 05.09.2025 | 478,45 | 479,45 | 471,80 | 474,90 | -0,23% | - |