495,600€
-0,83%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 497,35 | 497,35 | 494,90 | 495,30 | -0,89% | - |
| 03.07.2025 | 494,45 | 501,80 | 492,60 | 499,75 | 1,17% | - |
| 02.07.2025 | 494,20 | 499,00 | 490,25 | 493,95 | 0,17% | - |
| 01.07.2025 | 488,50 | 496,00 | 485,80 | 493,10 | 0,78% | 3,00 |
| 30.06.2025 | 494,05 | 500,40 | 484,70 | 489,30 | -0,60% | - |
| 27.06.2025 | 484,65 | 493,75 | 483,75 | 492,25 | 1,82% | - |
| 26.06.2025 | 488,55 | 489,00 | 480,95 | 483,45 | -1,08% | 2,00 |
| 25.06.2025 | 495,90 | 499,15 | 481,95 | 488,75 | -1,41% | - |
| 24.06.2025 | 482,15 | 497,15 | 481,55 | 495,75 | 3,41% | 30,00 |
| 23.06.2025 | 472,05 | 480,15 | 467,35 | 479,40 | 1,35% | - |
| 20.06.2025 | 471,60 | 476,10 | 469,30 | 473,00 | 0,80% | 2,00 |
| 19.06.2025 | 473,20 | 473,40 | 469,25 | 469,25 | -0,98% | - |
| 18.06.2025 | 477,95 | 479,30 | 471,10 | 473,90 | -0,80% | - |
| 17.06.2025 | 471,70 | 478,15 | 469,50 | 477,70 | 0,91% | 142,00 |
| 16.06.2025 | 470,95 | 476,70 | 470,20 | 473,40 | 0,77% | - |
| 13.06.2025 | 474,90 | 479,85 | 467,55 | 469,80 | -2,02% | - |
| 12.06.2025 | 479,35 | 480,85 | 472,05 | 479,50 | -0,66% | 9,00 |
| 11.06.2025 | 486,80 | 489,50 | 481,80 | 482,70 | -1,16% | 18,00 |
| 10.06.2025 | 488,50 | 492,60 | 485,60 | 488,35 | 0,00% | 12,00 |
| 09.06.2025 | 497,75 | 500,20 | 488,00 | 488,35 | -2,12% | - |
| 06.06.2025 | 494,80 | 500,95 | 494,75 | 498,95 | 1,25% | 25,00 |
| 05.06.2025 | 496,40 | 500,05 | 488,20 | 492,80 | -0,79% | - |
| 04.06.2025 | 498,60 | 500,45 | 494,60 | 496,70 | -0,31% | 4,00 |
| 03.06.2025 | 492,30 | 499,05 | 486,85 | 498,25 | 1,12% | 260,00 |
| 02.06.2025 | 493,05 | 493,65 | 479,20 | 492,75 | -0,71% | - |
| 30.05.2025 | 499,30 | 500,40 | 489,85 | 496,25 | -0,36% | - |
| 29.05.2025 | 506,60 | 507,80 | 492,75 | 498,05 | -0,13% | 30,00 |
| 28.05.2025 | 500,50 | 503,60 | 495,80 | 498,70 | -0,30% | - |
| 27.05.2025 | 496,65 | 501,50 | 493,65 | 500,20 | 0,42% | 20,00 |
| 26.05.2025 | 494,30 | 498,90 | 494,30 | 498,10 | 1,25% | 36,00 |
| 23.05.2025 | 497,40 | 498,70 | 490,45 | 491,95 | -1,57% | 14,00 |
| 22.05.2025 | 495,00 | 502,50 | 492,10 | 499,80 | 1,06% | - |
| 21.05.2025 | 502,20 | 509,00 | 492,75 | 494,55 | -2,30% | - |
| 20.05.2025 | 507,00 | 511,70 | 503,00 | 506,20 | -0,65% | 20,00 |
| 19.05.2025 | 506,80 | 512,30 | 501,20 | 509,50 | -0,66% | 12,00 |
| 16.05.2025 | 511,20 | 517,60 | 509,30 | 512,90 | -0,27% | 60,00 |
| 15.05.2025 | 504,30 | 516,50 | 501,70 | 514,30 | 1,38% | 214,00 |
| 14.05.2025 | 504,50 | 508,40 | 499,50 | 507,30 | 0,69% | - |
| 13.05.2025 | 510,30 | 515,00 | 502,10 | 503,80 | -1,79% | - |
| 12.05.2025 | 503,40 | 519,20 | 502,80 | 513,00 | 3,78% | 30,00 |
| 09.05.2025 | 497,40 | 499,40 | 491,30 | 494,30 | -0,58% | 40,00 |
| 08.05.2025 | 492,45 | 501,80 | 487,20 | 497,20 | 1,86% | - |
| 07.05.2025 | 482,25 | 490,95 | 480,25 | 488,10 | 1,85% | 9,00 |
| 06.05.2025 | 484,30 | 486,50 | 476,90 | 479,25 | -1,44% | 90,00 |
| 05.05.2025 | 488,70 | 493,05 | 484,75 | 486,25 | -1,06% | 118,00 |
| 02.05.2025 | 481,95 | 493,05 | 480,00 | 491,45 | 2,18% | - |
| 30.04.2025 | 475,95 | 482,60 | 466,95 | 480,95 | 1,25% | - |
| 29.04.2025 | 470,15 | 477,60 | 467,15 | 475,00 | 1,34% | - |
| 28.04.2025 | 469,80 | 475,85 | 463,90 | 468,70 | -0,51% | 10,00 |
| 25.04.2025 | 470,20 | 474,50 | 464,60 | 471,10 | 1,16% | - |
| 24.04.2025 | 467,70 | 474,40 | 464,35 | 465,70 | -1,08% | - |
| 23.04.2025 | 480,75 | 493,10 | 469,00 | 470,80 | 0,11% | - |
| 22.04.2025 | 463,20 | 478,55 | 448,85 | 470,30 | -2,20% | 82,00 |
| 17.04.2025 | 481,15 | 489,15 | 473,20 | 480,90 | 0,91% | - |
| 16.04.2025 | 483,50 | 492,10 | 471,95 | 476,55 | -3,42% | 10,00 |
| 15.04.2025 | 484,65 | 498,85 | 484,20 | 493,45 | 1,64% | - |
| 14.04.2025 | 478,05 | 490,95 | 476,95 | 485,50 | 1,69% | 10,00 |
| 11.04.2025 | 472,10 | 483,20 | 451,90 | 477,45 | 1,40% | 10,00 |
| 10.04.2025 | 506,50 | 506,50 | 455,35 | 470,85 | -6,32% | 30,00 |
| 09.04.2025 | 449,75 | 504,00 | 447,15 | 502,60 | 8,61% | 10,00 |
| 08.04.2025 | 469,30 | 484,00 | 453,10 | 462,75 | -0,33% | 88,00 |
| 07.04.2025 | 439,50 | 477,25 | 412,55 | 464,30 | 0,05% | 20,00 |
| 04.04.2025 | 487,50 | 490,50 | 462,30 | 464,05 | -5,95% | 16,00 |
| 03.04.2025 | 513,90 | 514,60 | 491,30 | 493,40 | -7,05% | 31,00 |
| 02.04.2025 | 525,00 | 531,70 | 518,10 | 530,80 | 0,95% | - |
| 01.04.2025 | 521,60 | 528,40 | 519,70 | 525,80 | 0,55% | 12,00 |
| 31.03.2025 | 514,80 | 525,30 | 505,00 | 522,90 | -1,04% | 110,00 |
| 28.03.2025 | 523,50 | 530,35 | 512,80 | 528,40 | -3,29% | 4,00 |
| 27.03.2025 | 530,00 | 546,70 | 522,60 | 546,40 | 0,29% | 5,00 |
| 26.03.2025 | 532,30 | 548,90 | 525,40 | 544,80 | -1,70% | 40,00 |
| 25.03.2025 | 524,40 | 554,30 | 522,80 | 554,20 | 5,02% | - |
| 24.03.2025 | 523,40 | 542,20 | 522,20 | 527,70 | 0,46% | 7,00 |
| 21.03.2025 | 522,50 | 525,40 | 511,90 | 525,30 | -1,72% | 30,00 |
| 20.03.2025 | 524,90 | 536,80 | 516,20 | 534,50 | 0,89% | - |
| 19.03.2025 | 520,50 | 530,00 | 515,30 | 529,80 | 0,30% | - |
| 18.03.2025 | 517,10 | 532,60 | 515,10 | 528,20 | 0,06% | 1,00 |
| 17.03.2025 | 505,80 | 530,20 | 504,60 | 527,90 | 2,85% | 101,00 |
| 14.03.2025 | 502,00 | 513,25 | 496,50 | 513,25 | 2,00% | 16,00 |
| 13.03.2025 | 497,90 | 510,35 | 494,05 | 503,20 | -2,02% | 100,00 |
| 12.03.2025 | 497,60 | 516,50 | 493,10 | 513,55 | -1,22% | - |
| 11.03.2025 | 501,80 | 520,05 | 491,00 | 519,90 | 0,61% | 36,00 |
| 10.03.2025 | 515,20 | 518,90 | 494,65 | 516,75 | -0,24% | 84,00 |
| 07.03.2025 | 521,00 | 528,00 | 509,60 | 518,00 | -1,30% | 4,00 |
| 06.03.2025 | 530,50 | 530,60 | 517,50 | 524,80 | -1,13% | - |
| 05.03.2025 | 536,50 | 536,60 | 521,50 | 530,80 | -0,82% | 12,00 |
| 04.03.2025 | 563,50 | 563,50 | 532,40 | 535,20 | -4,56% | 2.279,00 |
| 03.03.2025 | 567,80 | 571,60 | 558,90 | 560,80 | -1,41% | 86,00 |
| 28.02.2025 | 559,10 | 569,00 | 558,30 | 568,80 | 1,79% | - |
| 27.02.2025 | 554,30 | 565,40 | 552,40 | 558,80 | 1,12% | 11,00 |
| 26.02.2025 | 558,20 | 561,70 | 550,60 | 552,60 | -0,58% | 41,00 |
| 25.02.2025 | 547,70 | 559,50 | 545,90 | 555,80 | 1,39% | - |
| 24.02.2025 | 553,20 | 556,80 | 543,40 | 548,20 | -0,83% | - |
| 21.02.2025 | 547,50 | 553,80 | 543,10 | 552,80 | 1,08% | 15,00 |
| 20.02.2025 | 550,30 | 552,00 | 541,20 | 546,90 | -0,78% | 8,00 |
| 19.02.2025 | 548,10 | 553,50 | 543,20 | 551,20 | 0,55% | - |
| 18.02.2025 | 542,00 | 552,60 | 537,50 | 548,20 | 0,96% | 57,00 |
| 17.02.2025 | 547,90 | 550,10 | 542,10 | 543,00 | -0,51% | - |
| 14.02.2025 | 546,20 | 552,30 | 539,50 | 545,80 | -0,07% | 38,00 |
| 13.02.2025 | 549,80 | 555,10 | 544,60 | 546,20 | -0,85% | - |
| 12.02.2025 | 557,30 | 561,20 | 547,00 | 550,90 | -1,10% | 72,00 |