552,600€
1,69%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 564,80 | 566,00 | 550,10 | 557,00 | -1,62% | 8,00 |
| 10.02.2025 | 562,80 | 572,00 | 559,10 | 566,20 | 0,94% | 70,00 |
| 07.02.2025 | 565,70 | 567,50 | 558,70 | 560,90 | -0,80% | - |
| 06.02.2025 | 561,10 | 566,40 | 557,10 | 565,40 | 1,05% | - |
| 05.02.2025 | 560,50 | 565,00 | 552,10 | 559,50 | -0,59% | 25,00 |
| 04.02.2025 | 564,50 | 569,10 | 557,50 | 562,80 | -0,50% | - |
| 03.02.2025 | 574,10 | 577,10 | 564,30 | 565,60 | -1,67% | - |
| 31.01.2025 | 569,70 | 576,50 | 563,30 | 575,20 | 1,30% | - |
| 30.01.2025 | 571,20 | 580,00 | 563,00 | 567,80 | -0,35% | 8,00 |
| 29.01.2025 | 601,90 | 607,10 | 552,30 | 569,80 | -5,35% | - |
| 28.01.2025 | 595,40 | 609,80 | 595,40 | 602,00 | 1,21% | - |
| 27.01.2025 | 588,50 | 596,30 | 582,10 | 594,80 | 0,59% | 2,00 |
| 24.01.2025 | 588,80 | 592,50 | 581,60 | 591,30 | 0,07% | - |
| 23.01.2025 | 588,60 | 591,90 | 586,20 | 590,90 | 0,37% | 140,00 |
| 22.01.2025 | 593,10 | 593,70 | 585,70 | 588,70 | -0,62% | 40,00 |
| 21.01.2025 | 591,70 | 595,70 | 583,70 | 592,40 | 0,44% | - |
| 20.01.2025 | 593,90 | 595,70 | 589,10 | 589,80 | -1,02% | 10,00 |
| 17.01.2025 | 593,50 | 598,80 | 586,20 | 595,90 | 0,62% | 11,00 |
| 16.01.2025 | 584,70 | 593,00 | 583,10 | 592,20 | 1,46% | - |
| 15.01.2025 | 569,40 | 585,20 | 567,70 | 583,70 | 2,67% | 20,00 |
| 14.01.2025 | 567,20 | 570,80 | 563,90 | 568,50 | 0,09% | 7,00 |
| 13.01.2025 | 562,70 | 570,10 | 557,60 | 568,00 | 1,12% | 27,00 |
| 10.01.2025 | 583,80 | 584,20 | 559,70 | 561,70 | -3,70% | - |
| 09.01.2025 | 583,60 | 584,00 | 582,10 | 583,30 | -0,05% | 10,00 |
| 08.01.2025 | 572,60 | 583,80 | 569,00 | 583,60 | 2,14% | 4,00 |
| 07.01.2025 | 573,40 | 576,20 | 567,70 | 571,40 | -0,54% | 538,00 |
| 06.01.2025 | 583,20 | 592,50 | 573,30 | 574,50 | -1,54% | - |
| 03.01.2025 | 581,20 | 586,20 | 578,30 | 583,50 | 0,26% | - |
| 02.01.2025 | 579,90 | 588,20 | 579,20 | 582,00 | -0,34% | 26,00 |
| 30.12.2024 | 582,90 | 584,30 | 581,50 | 584,00 | -0,14% | 59,00 |
| 27.12.2024 | 586,50 | 586,90 | 578,40 | 584,80 | 0,50% | - |
| 23.12.2024 | 581,40 | 583,80 | 576,00 | 581,90 | 0,33% | - |
| 20.12.2024 | 578,80 | 581,60 | 572,40 | 580,00 | 0,14% | 20,00 |
| 19.12.2024 | 577,30 | 583,70 | 571,20 | 579,20 | 0,45% | 2,00 |
| 18.12.2024 | 588,00 | 597,40 | 576,10 | 576,60 | -1,08% | - |
| 17.12.2024 | 587,40 | 590,90 | 580,70 | 582,90 | -0,99% | - |
| 16.12.2024 | 595,00 | 599,90 | 587,30 | 588,70 | -1,19% | 20,00 |
| 13.12.2024 | 607,80 | 608,80 | 590,90 | 595,80 | -1,96% | 4,00 |
| 12.12.2024 | 598,00 | 611,80 | 596,80 | 607,70 | 1,30% | - |
| 11.12.2024 | 597,60 | 607,60 | 597,60 | 599,90 | 0,37% | - |
| 10.12.2024 | 585,60 | 605,00 | 585,60 | 597,70 | 1,93% | - |
| 09.12.2024 | 584,60 | 588,90 | 577,10 | 586,40 | 0,38% | 8,00 |
| 06.12.2024 | 576,40 | 587,90 | 575,00 | 584,20 | 1,46% | 40,00 |
| 05.12.2024 | 585,70 | 586,60 | 575,10 | 575,80 | -1,76% | 20,00 |
| 04.12.2024 | 579,80 | 587,90 | 578,20 | 586,10 | 1,26% | - |
| 03.12.2024 | 580,00 | 584,60 | 577,00 | 578,80 | -0,17% | 165,00 |
| 02.12.2024 | 578,20 | 581,70 | 574,40 | 579,80 | 5,07% | 8,00 |
| 29.11.2024 | 567,30 | 590,60 | 546,80 | 551,80 | -3,01% | - |
| 28.11.2024 | 573,90 | 575,90 | 568,40 | 568,90 | -0,66% | 14,00 |
| 27.11.2024 | 574,50 | 576,50 | 567,40 | 572,70 | -0,28% | 80,00 |
| 26.11.2024 | 565,80 | 576,00 | 560,60 | 574,30 | 1,72% | - |
| 25.11.2024 | 566,10 | 569,60 | 561,40 | 564,60 | -0,26% | 67,00 |
| 22.11.2024 | 555,30 | 567,00 | 554,30 | 566,10 | 2,06% | 38,00 |
| 21.11.2024 | 551,70 | 558,30 | 550,70 | 554,70 | 0,45% | 30,00 |
| 20.11.2024 | 565,20 | 571,80 | 548,10 | 552,20 | -2,02% | 20,00 |
| 19.11.2024 | 559,90 | 569,50 | 557,00 | 563,60 | 0,64% | - |
| 18.11.2024 | 563,50 | 563,70 | 557,70 | 560,00 | -0,71% | 61,00 |
| 15.11.2024 | 570,30 | 575,00 | 563,60 | 564,00 | -2,12% | 36,00 |
| 14.11.2024 | 577,80 | 585,50 | 574,20 | 576,20 | -0,33% | - |
| 13.11.2024 | 567,00 | 588,40 | 565,50 | 578,10 | 1,89% | 30,00 |
| 12.11.2024 | 560,70 | 571,30 | 559,10 | 567,40 | 1,21% | - |
| 11.11.2024 | 554,70 | 566,50 | 554,30 | 560,60 | 1,12% | 19,00 |
| 08.11.2024 | 534,10 | 557,80 | 530,80 | 554,40 | 4,05% | 14,00 |
| 07.11.2024 | 536,50 | 541,30 | 529,40 | 532,80 | -0,50% | 2,00 |
| 06.11.2024 | 555,80 | 564,70 | 521,30 | 535,50 | -0,56% | 44,00 |
| 05.11.2024 | 542,00 | 547,50 | 535,00 | 538,50 | -0,61% | 3,00 |
| 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 |