575,000€
-0,59%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |