507,200€
-1,74%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 522,10 | 525,40 | 506,60 | 507,20 | -2,35% | - |
| 17.06.2026 | 524,80 | 526,20 | 511,60 | 519,40 | -0,90% | 304,00 |
| 16.06.2026 | 527,00 | 532,50 | 520,80 | 524,10 | -0,64% | 155,00 |
| 15.06.2026 | 522,00 | 530,10 | 516,70 | 527,50 | 1,89% | - |
| 12.06.2026 | 514,00 | 519,00 | 508,90 | 517,70 | 0,86% | - |
| 11.06.2026 | 529,30 | 532,00 | 513,00 | 513,30 | -2,62% | 22,00 |
| 10.06.2026 | 524,40 | 528,10 | 518,20 | 527,10 | 0,15% | - |
| 09.06.2026 | 522,20 | 527,40 | 517,70 | 526,30 | 0,65% | 78,00 |
| 08.06.2026 | 532,00 | 535,20 | 520,70 | 522,90 | -2,10% | 129,00 |
| 05.06.2026 | 530,00 | 538,70 | 527,90 | 534,10 | 0,06% | 18,00 |
| 04.06.2026 | 526,00 | 538,40 | 526,00 | 533,80 | 0,89% | 875,00 |
| 03.06.2026 | 541,90 | 544,90 | 528,70 | 529,10 | -2,38% | 80,00 |
| 02.06.2026 | 551,10 | 553,70 | 534,70 | 542,00 | -2,08% | 104,00 |
| 01.06.2026 | 541,50 | 554,30 | 539,80 | 553,50 | 2,25% | 149,00 |
| 29.05.2026 | 539,00 | 548,30 | 535,00 | 541,30 | 0,59% | - |
| 28.05.2026 | 519,10 | 538,30 | 516,80 | 538,10 | 3,60% | - |
| 27.05.2026 | 505,80 | 522,10 | 505,10 | 519,40 | 2,63% | 5.400,00 |
| 26.05.2026 | 507,40 | 509,50 | 499,25 | 506,10 | -0,45% | 152,00 |
| 25.05.2026 | 508,80 | 509,00 | 507,40 | 508,40 | 0,24% | - |
| 22.05.2026 | 502,60 | 509,30 | 502,10 | 507,20 | 1,22% | 126,00 |
| 21.05.2026 | 500,45 | 504,30 | 495,65 | 501,10 | 0,12% | - |
| 20.05.2026 | 498,00 | 505,00 | 492,45 | 500,50 | 0,54% | - |
| 19.05.2026 | 500,40 | 513,70 | 497,75 | 497,80 | -0,60% | 444,00 |
| 18.05.2026 | 480,10 | 501,30 | 479,15 | 500,80 | 3,61% | 500,00 |
| 15.05.2026 | 484,05 | 496,00 | 480,90 | 483,35 | -0,83% | 17,00 |
| 14.05.2026 | 489,60 | 491,10 | 483,45 | 487,40 | -0,01% | 2.500,00 |
| 13.05.2026 | 497,35 | 498,30 | 473,35 | 487,45 | -1,58% | 349,00 |
| 12.05.2026 | 496,95 | 501,00 | 492,05 | 495,30 | -0,21% | 3.656,00 |
| 11.05.2026 | 497,20 | 498,70 | 491,50 | 496,35 | -0,10% | - |
| 08.05.2026 | 502,50 | 502,90 | 490,55 | 496,85 | -0,91% | - |
| 07.05.2026 | 495,85 | 502,70 | 493,95 | 501,40 | 1,20% | 297,00 |
| 06.05.2026 | 496,80 | 497,85 | 488,65 | 495,45 | -0,20% | - |
| 05.05.2026 | 499,40 | 499,80 | 486,75 | 496,45 | -0,25% | 520,00 |
| 04.05.2026 | 503,10 | 507,00 | 496,85 | 497,70 | -1,23% | - |
| 30.04.2026 | 511,00 | 514,20 | 499,50 | 503,90 | -1,39% | 392,00 |
| 29.04.2026 | 509,40 | 512,60 | 502,00 | 511,00 | 0,59% | 260,00 |
| 28.04.2026 | 504,00 | 514,60 | 501,05 | 508,00 | 0,75% | 2.120,00 |
| 27.04.2026 | 505,20 | 509,80 | 502,00 | 504,20 | -0,28% | - |
| 24.04.2026 | 512,80 | 513,20 | 503,40 | 505,60 | -1,15% | 272,00 |
| 23.04.2026 | 517,20 | 523,20 | 499,20 | 511,50 | -1,75% | 170,00 |
| 22.04.2026 | 511,00 | 529,10 | 508,70 | 520,60 | 2,10% | 658,00 |
| 21.04.2026 | 482,05 | 512,90 | 480,95 | 509,90 | 5,98% | 185,00 |
| 20.04.2026 | 480,70 | 484,95 | 472,20 | 481,15 | -0,44% | - |
| 17.04.2026 | 479,85 | 486,05 | 476,45 | 483,30 | 0,80% | - |
| 16.04.2026 | 475,10 | 481,55 | 475,10 | 479,45 | 0,99% | - |
| 15.04.2026 | 462,60 | 476,05 | 462,30 | 474,75 | 2,60% | 190,00 |
| 14.04.2026 | 469,70 | 472,35 | 462,50 | 462,70 | -1,52% | 3.011,00 |
| 13.04.2026 | 455,80 | 471,55 | 455,65 | 469,85 | 2,68% | - |
| 10.04.2026 | 467,00 | 467,55 | 453,85 | 457,60 | -1,87% | - |
| 09.04.2026 | 476,75 | 477,15 | 463,75 | 466,30 | -2,30% | 126,00 |
| 08.04.2026 | 474,50 | 485,00 | 474,50 | 477,30 | 1,12% | - |
| 07.04.2026 | 473,15 | 478,60 | 471,60 | 472,00 | -0,02% | 220,00 |
| 02.04.2026 | 458,85 | 473,50 | 458,15 | 472,10 | 1,81% | - |
| 01.04.2026 | 467,25 | 470,05 | 452,60 | 463,70 | -0,62% | 950,00 |
| 31.03.2026 | 467,40 | 472,00 | 460,95 | 466,60 | 0,52% | - |
| 30.03.2026 | 454,85 | 467,45 | 454,60 | 464,20 | 2,19% | - |
| 27.03.2026 | 465,70 | 466,15 | 452,00 | 454,25 | -2,18% | - |
| 26.03.2026 | 457,40 | 466,65 | 455,70 | 464,35 | 1,25% | - |
| 25.03.2026 | 464,70 | 468,15 | 454,10 | 458,60 | -1,26% | - |
| 24.03.2026 | 476,20 | 476,75 | 462,45 | 464,45 | -2,24% | 108,00 |
| 23.03.2026 | 473,15 | 489,25 | 471,75 | 475,10 | -0,54% | 702,00 |
| 20.03.2026 | 479,95 | 481,90 | 475,25 | 477,70 | -0,31% | 105,00 |
| 19.03.2026 | 486,05 | 486,35 | 474,15 | 479,20 | -1,17% | 100,00 |
| 18.03.2026 | 488,10 | 488,60 | 480,70 | 484,85 | -0,16% | 585,00 |
| 17.03.2026 | 477,15 | 490,10 | 477,15 | 485,65 | 1,63% | 2.948,00 |
| 16.03.2026 | 481,75 | 481,95 | 476,40 | 477,85 | -0,27% | - |
| 13.03.2026 | 465,00 | 483,85 | 464,70 | 479,15 | 2,89% | 1.216,00 |
| 12.03.2026 | 470,00 | 478,85 | 465,00 | 465,70 | -1,43% | - |
| 11.03.2026 | 473,45 | 480,40 | 461,20 | 472,45 | -0,34% | 870,00 |
| 10.03.2026 | 486,10 | 488,10 | 473,05 | 474,05 | -2,40% | - |
| 09.03.2026 | 485,10 | 489,40 | 475,90 | 485,70 | -0,95% | - |
| 06.03.2026 | 488,40 | 490,45 | 476,60 | 490,35 | 0,44% | 375,00 |
| 05.03.2026 | 492,70 | 499,10 | 484,85 | 488,20 | -0,75% | 35,00 |
| 04.03.2026 | 483,35 | 494,60 | 482,70 | 491,90 | 1,04% | - |
| 03.03.2026 | 487,30 | 493,60 | 482,65 | 486,85 | -0,87% | - |
| 02.03.2026 | 476,90 | 491,95 | 476,80 | 491,10 | 1,49% | 323,00 |
| 27.02.2026 | 483,00 | 486,40 | 477,60 | 483,90 | -0,12% | 244,00 |
| 26.02.2026 | 470,55 | 485,55 | 470,50 | 484,50 | 2,67% | 390,00 |
| 25.02.2026 | 465,10 | 473,35 | 464,95 | 471,90 | 1,23% | - |
| 24.02.2026 | 458,10 | 467,75 | 455,40 | 466,15 | 2,08% | - |
| 23.02.2026 | 460,65 | 465,50 | 455,15 | 456,65 | -1,20% | - |
| 20.02.2026 | 461,60 | 463,95 | 456,65 | 462,20 | 0,53% | - |
| 19.02.2026 | 462,90 | 467,10 | 456,00 | 459,75 | -0,67% | - |
| 18.02.2026 | 441,85 | 463,25 | 441,65 | 462,85 | 5,18% | - |
| 17.02.2026 | 445,85 | 452,85 | 433,65 | 440,05 | -1,52% | 840,00 |
| 16.02.2026 | 446,55 | 450,70 | 444,65 | 446,85 | 0,89% | - |
| 13.02.2026 | 437,95 | 449,10 | 434,05 | 442,90 | 0,68% | - |
| 12.02.2026 | 432,70 | 444,00 | 421,55 | 439,90 | 2,02% | 1.094,00 |
| 11.02.2026 | 436,50 | 445,05 | 423,85 | 431,20 | -0,54% | 960,00 |
| 10.02.2026 | 469,55 | 471,25 | 429,25 | 433,55 | -7,64% | 125,00 |
| 09.02.2026 | 471,00 | 476,05 | 466,20 | 469,40 | -0,45% | 230,00 |
| 06.02.2026 | 478,80 | 487,35 | 465,90 | 471,50 | -1,84% | - |
| 05.02.2026 | 484,85 | 498,85 | 468,55 | 480,35 | -0,65% | - |
| 04.02.2026 | 492,45 | 493,05 | 473,45 | 483,50 | -7,83% | 44,00 |
| 03.02.2026 | 530,40 | 531,50 | 486,20 | 524,60 | -0,98% | 214,00 |
| 02.02.2026 | 507,60 | 531,80 | 506,40 | 529,80 | 3,13% | 49,00 |
| 30.01.2026 | 506,50 | 515,00 | 504,70 | 513,70 | 1,18% | - |
| 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% | - |