555,300€
0,13%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 555,50 | 560,50 | 554,50 | 554,90 | 0,05% | 70,00 |
| 21.11.2024 | 551,80 | 558,20 | 550,00 | 554,60 | 0,38% | 237,00 |
| 20.11.2024 | 565,30 | 571,30 | 547,40 | 552,50 | -1,81% | 378,00 |
| 19.11.2024 | 560,20 | 569,10 | 557,80 | 562,70 | 0,50% | 378,00 |
| 18.11.2024 | 563,80 | 565,00 | 558,50 | 559,90 | -0,99% | 182,00 |
| 15.11.2024 | 570,50 | 574,60 | 563,40 | 565,50 | -1,75% | 362,00 |
| 14.11.2024 | 578,00 | 584,50 | 575,10 | 575,60 | -0,40% | 486,00 |
| 13.11.2024 | 567,10 | 588,00 | 565,50 | 577,90 | 1,92% | 1.484,00 |
| 12.11.2024 | 561,10 | 570,70 | 559,90 | 567,00 | 1,12% | 362,00 |
| 11.11.2024 | 554,90 | 565,70 | 553,60 | 560,70 | 1,26% | 565,00 |
| 08.11.2024 | 534,20 | 557,60 | 529,00 | 553,70 | 4,10% | 792,00 |
| 07.11.2024 | 537,00 | 542,00 | 529,00 | 531,90 | -0,58% | 604,00 |
| 06.11.2024 | 556,30 | 566,00 | 521,50 | 535,00 | -0,65% | 1.021,00 |
| 05.11.2024 | 542,40 | 547,20 | 535,50 | 538,50 | -0,52% | 384,00 |
| 04.11.2024 | 530,00 | 542,90 | 528,40 | 541,30 | 1,50% | 286,00 |
| 01.11.2024 | 527,00 | 535,20 | 525,00 | 533,30 | 1,56% | 243,00 |
| 31.10.2024 | 522,50 | 531,80 | 519,20 | 525,10 | 0,21% | 253,00 |
| 30.10.2024 | 534,70 | 542,80 | 521,10 | 524,00 | -2,13% | 936,00 |
| 29.10.2024 | 550,50 | 583,50 | 531,30 | 535,40 | -2,76% | 1.160,00 |
| 28.10.2024 | 547,30 | 551,60 | 545,80 | 550,60 | 1,03% | 576,00 |
| 25.10.2024 | 545,20 | 550,80 | 541,50 | 545,00 | 0,11% | 104,00 |
| 24.10.2024 | 551,70 | 553,70 | 541,80 | 544,40 | -1,39% | 665,00 |
| 23.10.2024 | 558,80 | 562,00 | 550,00 | 552,10 | -1,34% | 1.261,00 |
| 22.10.2024 | 557,10 | 560,40 | 552,90 | 559,60 | 0,21% | 288,00 |
| 21.10.2024 | 559,60 | 561,00 | 553,40 | 558,40 | -0,25% | 623,00 |
| 18.10.2024 | 559,80 | 561,40 | 553,40 | 559,80 | 0,02% | 266,00 |
| 17.10.2024 | 560,30 | 567,40 | 557,80 | 559,70 | 0,07% | 460,00 |
| 16.10.2024 | 563,40 | 564,60 | 554,60 | 559,30 | -0,67% | 263,00 |
| 15.10.2024 | 557,70 | 566,40 | 555,20 | 563,10 | 0,99% | 626,00 |
| 14.10.2024 | 553,80 | 559,00 | 552,00 | 557,60 | 0,74% | 397,00 |
| 11.10.2024 | 548,00 | 553,90 | 545,20 | 553,50 | 0,86% | 513,00 |
| 10.10.2024 | 553,80 | 554,60 | 547,60 | 548,80 | -0,78% | 590,00 |
| 09.10.2024 | 544,30 | 557,90 | 544,20 | 553,10 | 1,52% | 1.363,00 |
| 08.10.2024 | 532,00 | 545,80 | 530,60 | 544,80 | 2,27% | 697,00 |
| 07.10.2024 | 537,30 | 539,40 | 531,10 | 532,70 | -0,78% | 392,00 |
| 04.10.2024 | 533,90 | 543,50 | 531,80 | 536,90 | 0,73% | 278,00 |
| 03.10.2024 | 534,00 | 535,70 | 529,00 | 533,00 | -0,26% | 459,00 |
| 02.10.2024 | 519,00 | 534,50 | 516,10 | 534,40 | 2,57% | 880,00 |
| 01.10.2024 | 522,90 | 529,80 | 514,90 | 521,00 | -0,59% | 259,00 |
| 30.09.2024 | 515,80 | 524,30 | 512,40 | 524,10 | 1,53% | 452,00 |
| 27.09.2024 | 508,60 | 517,60 | 505,90 | 516,20 | 1,53% | 80,00 |
| 26.09.2024 | 505,90 | 510,80 | 504,60 | 508,40 | 0,57% | 246,00 |
| 25.09.2024 | 499,25 | 506,20 | 499,25 | 505,50 | 0,78% | 213,00 |
| 24.09.2024 | 503,70 | 504,20 | 498,45 | 501,60 | -0,36% | 117,00 |
| 23.09.2024 | 494,70 | 504,40 | 493,80 | 503,40 | 2,05% | 278,00 |
| 20.09.2024 | 497,10 | 498,10 | 490,10 | 493,30 | -0,74% | 371,00 |
| 19.09.2024 | 498,70 | 504,20 | 494,60 | 497,00 | -0,09% | 175,00 |
| 18.09.2024 | 502,20 | 502,20 | 493,00 | 497,45 | -0,65% | 352,00 |
| 17.09.2024 | 507,80 | 512,10 | 499,75 | 500,70 | -1,57% | 161,00 |
| 16.09.2024 | 507,10 | 513,40 | 506,20 | 508,70 | 0,26% | 897,00 |
| 13.09.2024 | 505,20 | 509,50 | 505,00 | 507,40 | 0,24% | 292,00 |
| 12.09.2024 | 511,30 | 512,20 | 502,90 | 506,20 | -0,82% | 216,00 |
| 11.09.2024 | 506,80 | 511,00 | 498,90 | 510,40 | 0,10% | 337,00 |
| 10.09.2024 | 504,90 | 512,70 | 504,00 | 509,90 | 0,79% | 73,00 |
| 09.09.2024 | 508,50 | 513,50 | 504,90 | 505,90 | 0,28% | 225,00 |
| 06.09.2024 | 513,60 | 517,40 | 502,60 | 504,50 | -1,70% | 367,00 |
| 05.09.2024 | 516,80 | 519,00 | 506,00 | 513,20 | -0,95% | 309,00 |
| 04.09.2024 | 516,60 | 522,80 | 512,90 | 518,10 | -0,29% | 302,00 |
| 03.09.2024 | 523,30 | 527,60 | 516,70 | 519,60 | -0,76% | 97,00 |
| 02.09.2024 | 525,40 | 525,40 | 522,00 | 523,60 | -0,17% | 344,00 |
| 30.08.2024 | 526,00 | 529,20 | 518,60 | 524,50 | -0,21% | 245,00 |
| 29.08.2024 | 522,40 | 531,40 | 521,20 | 525,60 | 0,63% | 299,00 |
| 28.08.2024 | 524,20 | 527,80 | 516,30 | 522,30 | -0,25% | 216,00 |
| 27.08.2024 | 514,40 | 523,70 | 513,20 | 523,60 | 1,53% | 1.274,00 |
| 26.08.2024 | 511,80 | 518,90 | 510,90 | 515,70 | 0,86% | 234,00 |
| 23.08.2024 | 508,60 | 512,20 | 507,80 | 511,30 | 0,61% | 200,00 |
| 22.08.2024 | 503,80 | 509,80 | 503,00 | 508,20 | 0,91% | 127,00 |
| 21.08.2024 | 506,80 | 508,30 | 500,10 | 503,60 | -0,42% | 123,00 |
| 20.08.2024 | 506,10 | 510,10 | 502,00 | 505,70 | -0,06% | 319,00 |
| 19.08.2024 | 509,40 | 513,40 | 503,40 | 506,00 | -0,61% | 158,00 |
| 16.08.2024 | 513,40 | 516,00 | 506,60 | 509,10 | -0,88% | 607,00 |
| 15.08.2024 | 504,70 | 515,80 | 503,60 | 513,60 | 1,62% | 341,00 |
| 14.08.2024 | 497,55 | 507,20 | 493,35 | 505,40 | 1,62% | 233,00 |
| 13.08.2024 | 487,60 | 498,60 | 486,60 | 497,35 | 2,23% | 153,00 |
| 12.08.2024 | 490,20 | 494,40 | 485,90 | 486,50 | -0,42% | 746,00 |
| 09.08.2024 | 486,20 | 492,05 | 484,85 | 488,55 | 0,40% | 365,00 |
| 08.08.2024 | 478,75 | 490,10 | 476,60 | 486,60 | 1,38% | 282,00 |
| 07.08.2024 | 485,35 | 493,30 | 479,65 | 480,00 | -0,23% | 427,00 |
| 06.08.2024 | 477,35 | 487,25 | 472,60 | 481,10 | 1,81% | 692,00 |
| 05.08.2024 | 488,70 | 488,90 | 468,30 | 472,55 | -4,23% | 3.757,00 |
| 02.08.2024 | 504,40 | 505,60 | 485,75 | 493,40 | -2,76% | 642,00 |
| 01.08.2024 | 500,80 | 512,10 | 499,80 | 507,40 | 1,72% | 556,00 |
| 31.07.2024 | 506,00 | 509,00 | 497,30 | 498,80 | -1,27% | 290,00 |
| 30.07.2024 | 501,60 | 506,90 | 498,30 | 505,20 | 0,98% | 491,00 |
| 29.07.2024 | 498,50 | 501,20 | 493,90 | 500,30 | 0,47% | 671,00 |
| 26.07.2024 | 497,15 | 502,10 | 489,65 | 497,95 | 0,22% | 659,00 |
| 25.07.2024 | 493,65 | 503,00 | 487,60 | 496,85 | 0,82% | 1.859,00 |
| 24.07.2024 | 500,60 | 504,60 | 490,65 | 492,80 | -1,87% | 1.143,00 |
| 23.07.2024 | 464,15 | 525,30 | 462,70 | 502,20 | 8,05% | 2.807,00 |
| 22.07.2024 | 454,60 | 464,85 | 454,40 | 464,80 | 2,11% | 653,00 |
| 19.07.2024 | 458,15 | 459,10 | 453,20 | 455,20 | -0,45% | 296,00 |
| 18.07.2024 | 461,70 | 466,00 | 454,80 | 457,25 | -0,79% | 3.037,00 |
| 17.07.2024 | 466,90 | 466,90 | 460,50 | 460,90 | -1,17% | 353,00 |
| 16.07.2024 | 461,00 | 468,70 | 458,40 | 466,35 | 1,31% | 712,00 |
| 15.07.2024 | 461,80 | 464,30 | 456,80 | 460,30 | 0,01% | 450,00 |
| 12.07.2024 | 454,95 | 463,50 | 451,00 | 460,25 | 1,30% | 520,00 |
| 11.07.2024 | 451,00 | 458,20 | 447,75 | 454,35 | 0,59% | 480,00 |
| 10.07.2024 | 452,00 | 454,40 | 449,60 | 451,70 | -0,09% | 663,00 |
| 09.07.2024 | 455,30 | 457,65 | 452,00 | 452,10 | -0,64% | 530,00 |
| 08.07.2024 | 456,40 | 460,30 | 453,60 | 455,00 | -0,30% | 508,00 |