537,900€
-0,61%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 542,00 | 547,50 | 536,40 | 538,00 | -0,70% | 1,00 |
| 04.11.2024 | 530,60 | 542,90 | 528,80 | 541,80 | -3,22% | - |
| 01.11.2024 | 525,20 | 569,10 | 524,40 | 559,80 | 2,72% | 4,00 |
| 31.10.2024 | 522,10 | 545,10 | 515,30 | 545,00 | 1,11% | 6,00 |
| 30.10.2024 | 534,50 | 560,10 | 521,20 | 539,00 | -6,00% | 5,00 |
| 29.10.2024 | 550,50 | 585,80 | 530,60 | 573,40 | 7,78% | 70,00 |
| 28.10.2024 | 547,10 | 552,10 | 531,80 | 532,00 | -2,42% | 80,00 |
| 25.10.2024 | 545,00 | 551,20 | 541,40 | 545,20 | 0,07% | 33,00 |
| 24.10.2024 | 551,60 | 553,30 | 542,80 | 544,80 | -1,48% | 20,00 |
| 23.10.2024 | 557,30 | 562,10 | 550,10 | 553,00 | -1,21% | 27,00 |
| 22.10.2024 | 556,90 | 560,60 | 552,00 | 559,80 | 0,23% | - |
| 21.10.2024 | 559,30 | 561,20 | 552,80 | 558,50 | -0,25% | 60,00 |
| 18.10.2024 | 558,30 | 561,60 | 554,40 | 559,90 | 0,02% | 1,00 |
| 17.10.2024 | 560,20 | 566,70 | 558,50 | 559,80 | 0,07% | 40,00 |
| 16.10.2024 | 563,20 | 566,10 | 554,30 | 559,40 | -0,69% | 455,00 |
| 15.10.2024 | 557,50 | 566,40 | 556,10 | 563,30 | 1,13% | 67,00 |
| 14.10.2024 | 553,70 | 560,00 | 552,50 | 557,00 | 0,56% | 10,00 |
| 11.10.2024 | 547,80 | 554,40 | 546,00 | 553,90 | 0,98% | 96,00 |
| 10.10.2024 | 552,60 | 556,10 | 547,70 | 548,50 | -0,74% | - |
| 09.10.2024 | 547,70 | 558,80 | 544,70 | 552,60 | 1,64% | 30,00 |
| 08.10.2024 | 531,90 | 546,50 | 530,70 | 543,70 | 2,03% | 42,00 |
| 07.10.2024 | 537,10 | 539,00 | 530,70 | 532,90 | -0,80% | 40,00 |
| 04.10.2024 | 533,60 | 543,80 | 532,10 | 537,20 | 0,75% | 29,00 |
| 03.10.2024 | 533,80 | 536,00 | 528,30 | 533,20 | -0,19% | 39,00 |
| 02.10.2024 | 518,60 | 534,50 | 515,90 | 534,20 | 2,65% | 11,00 |
| 01.10.2024 | 522,60 | 527,70 | 513,90 | 520,40 | -0,63% | 27,00 |
| 30.09.2024 | 515,60 | 524,60 | 512,60 | 523,70 | 1,47% | 4,00 |
| 27.09.2024 | 508,30 | 517,60 | 505,70 | 516,10 | 1,67% | 20,00 |
| 26.09.2024 | 505,70 | 511,30 | 505,40 | 507,60 | 0,38% | 20,00 |
| 25.09.2024 | 499,20 | 506,20 | 499,15 | 505,70 | 0,74% | 4,00 |
| 24.09.2024 | 503,50 | 504,60 | 498,00 | 502,00 | -0,36% | 96,00 |
| 23.09.2024 | 494,45 | 504,30 | 493,90 | 503,80 | 2,03% | - |
| 20.09.2024 | 496,90 | 497,00 | 489,50 | 493,80 | -0,76% | - |
| 19.09.2024 | 498,20 | 504,10 | 493,85 | 497,60 | 0,17% | 30,00 |
| 18.09.2024 | 500,80 | 501,90 | 493,50 | 496,75 | -0,79% | 100,00 |
| 17.09.2024 | 508,80 | 512,80 | 499,05 | 500,70 | -1,67% | 4,00 |
| 16.09.2024 | 506,80 | 512,90 | 506,00 | 509,20 | 0,33% | 50,00 |
| 13.09.2024 | 505,00 | 510,30 | 503,90 | 507,50 | 0,32% | 80,00 |
| 12.09.2024 | 511,10 | 511,90 | 502,20 | 505,90 | -0,78% | 16,00 |
| 11.09.2024 | 506,80 | 511,20 | 498,35 | 509,90 | 0,00% | 40,00 |
| 10.09.2024 | 504,80 | 512,60 | 504,00 | 509,90 | 0,83% | 312,00 |
| 09.09.2024 | 508,30 | 514,20 | 504,50 | 505,70 | 0,20% | 10,00 |
| 06.09.2024 | 513,60 | 518,10 | 503,40 | 504,70 | -1,83% | 22,00 |
| 05.09.2024 | 516,70 | 518,20 | 506,00 | 514,10 | -0,56% | 84,00 |
| 04.09.2024 | 516,70 | 522,80 | 512,50 | 517,00 | -0,50% | - |
| 03.09.2024 | 522,90 | 528,30 | 516,40 | 519,60 | -0,73% | - |
| 02.09.2024 | 524,70 | 525,00 | 522,60 | 523,40 | -0,32% | 135,00 |
| 30.08.2024 | 525,80 | 529,20 | 518,20 | 525,10 | 0,06% | 4,00 |
| 29.08.2024 | 522,20 | 531,60 | 521,70 | 524,80 | 0,50% | - |
| 28.08.2024 | 524,00 | 527,00 | 516,30 | 522,20 | -0,19% | 16,00 |
| 27.08.2024 | 514,20 | 524,00 | 513,30 | 523,20 | 1,40% | 50,00 |
| 26.08.2024 | 511,60 | 518,90 | 510,70 | 516,00 | 1,06% | 30,00 |
| 23.08.2024 | 508,40 | 512,20 | 506,90 | 510,60 | 0,41% | - |
| 22.08.2024 | 502,60 | 509,80 | 502,60 | 508,50 | 0,99% | 12,00 |
| 21.08.2024 | 506,50 | 508,10 | 499,80 | 503,50 | -0,53% | - |
| 20.08.2024 | 504,80 | 510,20 | 502,10 | 506,20 | 0,06% | 15,00 |
| 19.08.2024 | 508,60 | 512,20 | 503,40 | 505,90 | -0,67% | 30,00 |
| 16.08.2024 | 512,00 | 514,80 | 506,10 | 509,30 | -0,76% | - |
| 15.08.2024 | 504,40 | 516,30 | 503,40 | 513,20 | 1,93% | - |
| 14.08.2024 | 497,45 | 507,60 | 493,25 | 503,50 | 1,29% | 29,00 |
| 13.08.2024 | 487,40 | 499,15 | 486,45 | 497,10 | 2,06% | - |
| 12.08.2024 | 488,90 | 493,05 | 485,90 | 487,05 | -0,33% | 7,00 |
| 09.08.2024 | 485,65 | 492,05 | 484,85 | 488,65 | 0,49% | 13,00 |
| 08.08.2024 | 478,45 | 490,05 | 477,15 | 486,25 | 1,25% | 1,00 |
| 07.08.2024 | 484,95 | 492,70 | 479,50 | 480,25 | -0,21% | - |
| 06.08.2024 | 477,05 | 487,25 | 472,55 | 481,25 | 1,85% | 140,00 |
| 05.08.2024 | 488,30 | 488,30 | 469,30 | 472,50 | -4,43% | 39,00 |
| 02.08.2024 | 504,30 | 504,30 | 485,75 | 494,40 | -2,60% | - |
| 01.08.2024 | 500,25 | 512,80 | 499,65 | 507,60 | 1,64% | 3,00 |
| 31.07.2024 | 504,80 | 508,70 | 497,15 | 499,40 | -1,13% | 24,00 |
| 30.07.2024 | 501,50 | 507,70 | 499,05 | 505,10 | 0,76% | - |
| 29.07.2024 | 498,55 | 501,40 | 496,10 | 501,30 | 0,64% | 2,00 |
| 26.07.2024 | 496,95 | 502,80 | 488,95 | 498,10 | 0,36% | - |
| 25.07.2024 | 493,10 | 502,60 | 488,30 | 496,30 | 0,14% | - |
| 24.07.2024 | 501,90 | 503,80 | 490,35 | 495,60 | -1,49% | - |
| 23.07.2024 | 464,00 | 526,30 | 463,50 | 503,10 | 8,26% | 100,00 |
| 22.07.2024 | 455,50 | 465,90 | 454,40 | 464,70 | 1,99% | 16,00 |
| 19.07.2024 | 458,00 | 459,20 | 452,80 | 455,65 | -0,46% | 3,00 |
| 18.07.2024 | 461,30 | 465,30 | 454,95 | 457,75 | -0,68% | 20,00 |
| 17.07.2024 | 465,50 | 466,75 | 460,55 | 460,90 | -1,08% | - |
| 16.07.2024 | 460,90 | 469,00 | 459,15 | 465,95 | 1,19% | 60,00 |
| 15.07.2024 | 459,80 | 462,75 | 456,35 | 460,45 | 0,07% | - |
| 12.07.2024 | 454,90 | 463,50 | 451,95 | 460,15 | 1,31% | 22,00 |
| 11.07.2024 | 450,85 | 458,30 | 447,55 | 454,20 | 0,59% | - |
| 10.07.2024 | 451,80 | 454,95 | 449,55 | 451,55 | -0,13% | 9,00 |
| 09.07.2024 | 455,00 | 458,35 | 452,10 | 452,15 | -0,62% | 10,00 |
| 08.07.2024 | 456,20 | 459,75 | 453,25 | 454,95 | -0,40% | 12,00 |
| 05.07.2024 | 449,30 | 456,80 | 449,30 | 456,80 | 1,61% | - |
| 04.07.2024 | 455,75 | 455,80 | 449,55 | 449,55 | -1,25% | 35,00 |
| 03.07.2024 | 457,00 | 463,45 | 454,05 | 455,25 | -0,43% | - |
| 02.07.2024 | 446,30 | 457,20 | 444,25 | 457,20 | 2,44% | - |
| 01.07.2024 | 447,40 | 451,50 | 445,15 | 446,30 | -0,78% | 51,00 |
| 28.06.2024 | 454,75 | 460,00 | 447,15 | 449,80 | -1,13% | 22,00 |
| 27.06.2024 | 454,50 | 459,60 | 451,80 | 454,95 | -0,20% | - |
| 26.06.2024 | 456,00 | 457,40 | 451,45 | 455,85 | -0,09% | - |
| 25.06.2024 | 456,00 | 458,95 | 452,95 | 456,25 | 0,13% | - |
| 24.06.2024 | 453,80 | 460,10 | 450,15 | 455,65 | 0,11% | 22,00 |
| 21.06.2024 | 450,45 | 455,45 | 449,55 | 455,15 | 0,94% | - |
| 20.06.2024 | 441,05 | 452,25 | 441,05 | 450,90 | 2,14% | - |
| 19.06.2024 | 443,65 | 443,80 | 441,25 | 441,45 | -0,45% | 285,00 |