471,850€
-1,59%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 478,05 | 479,70 | 467,10 | 471,80 | -1,60% | 440,00 |
| 14.10.2025 | 471,10 | 480,40 | 469,80 | 479,45 | 1,10% | 238,00 |
| 13.10.2025 | 477,05 | 479,40 | 471,50 | 474,25 | -0,20% | 390,00 |
| 10.10.2025 | 483,70 | 486,80 | 473,50 | 475,20 | -2,05% | 889,00 |
| 09.10.2025 | 487,10 | 490,70 | 483,80 | 485,15 | -0,51% | 658,00 |
| 08.10.2025 | 489,25 | 493,85 | 485,20 | 487,65 | 0,10% | 293,00 |
| 07.10.2025 | 486,50 | 491,60 | 479,70 | 487,15 | 1,03% | 1.418,00 |
| 06.10.2025 | 479,35 | 485,60 | 477,15 | 482,20 | 0,82% | 787,00 |
| 03.10.2025 | 479,55 | 480,20 | 473,30 | 478,30 | -0,15% | 374,00 |
| 02.10.2025 | 471,50 | 479,85 | 467,35 | 479,00 | 1,68% | 329,00 |
| 01.10.2025 | 480,65 | 483,85 | 469,25 | 471,10 | -2,51% | 572,00 |
| 30.09.2025 | 484,50 | 486,80 | 479,50 | 483,25 | -0,35% | 457,00 |
| 29.09.2025 | 483,40 | 487,55 | 480,95 | 484,95 | 0,03% | 236,00 |
| 26.09.2025 | 483,50 | 490,20 | 482,20 | 484,80 | 0,07% | 506,00 |
| 25.09.2025 | 482,50 | 486,05 | 479,25 | 484,45 | 0,51% | 344,00 |
| 24.09.2025 | 482,95 | 485,00 | 476,30 | 482,00 | -0,02% | 327,00 |
| 23.09.2025 | 482,45 | 483,85 | 478,30 | 482,10 | -0,17% | 439,00 |
| 22.09.2025 | 476,75 | 482,90 | 471,00 | 482,90 | 1,32% | 779,00 |
| 19.09.2025 | 472,20 | 478,25 | 470,80 | 476,60 | 0,86% | 440,00 |
| 18.09.2025 | 492,55 | 495,00 | 464,10 | 472,55 | -3,30% | 614,00 |
| 17.09.2025 | 478,20 | 492,90 | 477,40 | 488,70 | 2,15% | 212,00 |
| 16.09.2025 | 490,10 | 490,20 | 475,90 | 478,40 | -2,50% | 215,00 |
| 15.09.2025 | 496,95 | 498,20 | 488,50 | 490,65 | -1,04% | 218,00 |
| 12.09.2025 | 498,75 | 499,30 | 490,70 | 495,80 | 0,25% | 743,00 |
| 11.09.2025 | 481,75 | 494,95 | 479,00 | 494,55 | 3,34% | 758,00 |
| 10.09.2025 | 487,55 | 488,30 | 478,50 | 478,55 | -1,54% | 368,00 |
| 09.09.2025 | 488,30 | 490,90 | 484,00 | 486,05 | 0,61% | 212,00 |
| 08.09.2025 | 474,00 | 483,85 | 471,10 | 483,10 | 1,92% | 241,00 |
| 05.09.2025 | 478,30 | 479,25 | 472,20 | 474,00 | -0,87% | 469,00 |
| 04.09.2025 | 473,55 | 478,70 | 472,90 | 478,15 | 1,07% | 39,00 |
| 03.09.2025 | 476,20 | 477,95 | 471,00 | 473,10 | -0,59% | 2.550,00 |
| 02.09.2025 | 487,00 | 487,40 | 470,10 | 475,90 | -2,29% | 575,00 |
| 01.09.2025 | 484,30 | 489,50 | 482,30 | 487,05 | 0,44% | 2.082,00 |
| 29.08.2025 | 486,90 | 490,30 | 483,20 | 484,90 | -0,40% | 268,00 |
| 28.08.2025 | 489,20 | 493,10 | 486,70 | 486,85 | -0,61% | 631,00 |
| 27.08.2025 | 492,00 | 495,80 | 489,85 | 489,85 | -0,25% | 166,00 |
| 26.08.2025 | 492,70 | 493,90 | 482,85 | 491,10 | -0,77% | 136,00 |
| 25.08.2025 | 491,10 | 496,55 | 488,80 | 494,90 | 0,97% | 166,00 |
| 22.08.2025 | 489,40 | 495,60 | 486,40 | 490,15 | 0,24% | 417,00 |
| 21.08.2025 | 493,15 | 495,00 | 485,10 | 489,00 | -0,70% | 344,00 |
| 20.08.2025 | 486,70 | 492,80 | 483,50 | 492,45 | 0,95% | 1.301,00 |
| 19.08.2025 | 475,80 | 488,90 | 474,30 | 487,80 | 2,35% | 563,00 |
| 18.08.2025 | 476,45 | 481,25 | 474,00 | 476,60 | 0,12% | 343,00 |
| 15.08.2025 | 484,70 | 485,20 | 475,40 | 476,05 | -2,01% | 252,00 |
| 14.08.2025 | 484,10 | 487,90 | 480,65 | 485,80 | 0,12% | 481,00 |
| 13.08.2025 | 471,30 | 485,35 | 469,70 | 485,20 | 2,92% | 618,00 |
| 12.08.2025 | 472,90 | 476,50 | 469,60 | 471,45 | -0,47% | 183,00 |
| 11.08.2025 | 468,95 | 479,40 | 467,80 | 473,70 | 0,88% | 82,00 |
| 08.08.2025 | 468,75 | 472,20 | 467,10 | 469,55 | 0,28% | 193,00 |
| 07.08.2025 | 470,65 | 475,90 | 465,10 | 468,25 | -0,47% | 285,00 |
| 06.08.2025 | 483,35 | 485,00 | 465,10 | 470,45 | -2,46% | 358,00 |
| 05.08.2025 | 496,45 | 497,90 | 482,25 | 482,30 | -2,44% | 202,00 |
| 04.08.2025 | 483,55 | 495,10 | 482,50 | 494,35 | 2,69% | 330,00 |
| 01.08.2025 | 489,95 | 490,10 | 478,80 | 481,40 | -2,04% | 293,00 |
| 31.07.2025 | 493,30 | 498,95 | 484,00 | 491,45 | 0,36% | 1.167,00 |
| 30.07.2025 | 483,15 | 491,05 | 480,90 | 489,70 | 1,37% | 191,00 |
| 29.07.2025 | 478,20 | 488,35 | 477,20 | 483,10 | 1,32% | 421,00 |
| 28.07.2025 | 467,85 | 479,00 | 467,10 | 476,80 | 2,36% | 319,00 |
| 25.07.2025 | 463,45 | 470,55 | 462,10 | 465,80 | 0,72% | 836,00 |
| 24.07.2025 | 451,15 | 465,50 | 450,20 | 462,45 | 2,53% | 1.081,00 |
| 23.07.2025 | 451,60 | 465,00 | 449,20 | 451,05 | 0,64% | 1.540,00 |
| 22.07.2025 | 494,40 | 497,75 | 448,00 | 448,20 | -9,40% | 1.871,00 |
| 21.07.2025 | 497,60 | 499,40 | 491,40 | 494,70 | -0,43% | 298,00 |
| 18.07.2025 | 500,40 | 502,00 | 496,40 | 496,85 | -0,73% | 535,00 |
| 17.07.2025 | 492,15 | 502,20 | 492,15 | 500,50 | 1,74% | 397,00 |
| 16.07.2025 | 483,75 | 492,65 | 477,40 | 491,95 | 1,27% | 234,00 |
| 15.07.2025 | 488,85 | 495,30 | 485,75 | 485,80 | -0,71% | 441,00 |
| 14.07.2025 | 480,20 | 493,85 | 479,95 | 489,25 | 1,13% | 328,00 |
| 11.07.2025 | 495,25 | 496,10 | 482,00 | 483,80 | -2,69% | 177,00 |
| 10.07.2025 | 494,75 | 502,10 | 493,95 | 497,15 | 0,11% | 235,00 |
| 09.07.2025 | 495,75 | 498,90 | 494,70 | 496,60 | 0,10% | 150,00 |
| 08.07.2025 | 501,10 | 506,40 | 492,45 | 496,10 | -1,08% | 230,00 |
| 07.07.2025 | 497,15 | 502,70 | 495,90 | 501,50 | 1,27% | 171,00 |
| 04.07.2025 | 497,35 | 497,70 | 494,70 | 495,20 | -0,91% | 34,00 |
| 03.07.2025 | 494,50 | 501,80 | 492,60 | 499,75 | 1,14% | 292,00 |
| 02.07.2025 | 494,25 | 499,00 | 491,65 | 494,10 | 0,17% | 179,00 |
| 01.07.2025 | 488,60 | 495,65 | 486,40 | 493,25 | 0,90% | 411,00 |
| 30.06.2025 | 494,05 | 495,30 | 485,10 | 488,85 | -0,81% | 412,00 |
| 27.06.2025 | 484,75 | 493,30 | 483,00 | 492,85 | 1,79% | 444,00 |
| 26.06.2025 | 488,60 | 489,05 | 481,75 | 484,20 | -0,92% | 324,00 |
| 25.06.2025 | 495,85 | 499,90 | 482,90 | 488,70 | -1,30% | 488,00 |
| 24.06.2025 | 481,85 | 497,30 | 481,35 | 495,15 | 3,29% | 591,00 |
| 23.06.2025 | 472,25 | 479,85 | 468,15 | 479,40 | 1,36% | 549,00 |
| 20.06.2025 | 471,70 | 475,35 | 469,75 | 472,95 | 0,57% | 355,00 |
| 19.06.2025 | 473,20 | 473,50 | 469,95 | 470,25 | -0,74% | 300,00 |
| 18.06.2025 | 477,90 | 479,90 | 471,30 | 473,75 | -0,85% | 179,00 |
| 17.06.2025 | 471,75 | 478,15 | 469,90 | 477,80 | 0,97% | 148,00 |
| 16.06.2025 | 470,65 | 476,25 | 470,10 | 473,20 | 0,84% | 240,00 |
| 13.06.2025 | 474,75 | 479,85 | 468,30 | 469,25 | -2,09% | 241,00 |
| 12.06.2025 | 479,65 | 480,90 | 472,40 | 479,25 | -0,73% | 238,00 |
| 11.06.2025 | 486,90 | 489,50 | 481,80 | 482,75 | -1,18% | 151,00 |
| 10.06.2025 | 488,10 | 492,55 | 486,45 | 488,50 | 0,06% | 139,00 |
| 09.06.2025 | 497,70 | 500,60 | 487,80 | 488,20 | -2,14% | 208,00 |
| 06.06.2025 | 494,85 | 500,45 | 493,90 | 498,90 | 1,25% | 56,00 |
| 05.06.2025 | 496,35 | 500,20 | 488,40 | 492,75 | -0,84% | 502,00 |
| 04.06.2025 | 498,40 | 500,60 | 494,75 | 496,90 | -0,37% | 222,00 |
| 03.06.2025 | 492,35 | 499,05 | 487,85 | 498,75 | 1,24% | 409,00 |
| 02.06.2025 | 493,15 | 493,20 | 479,20 | 492,65 | -0,70% | 247,00 |
| 30.05.2025 | 499,30 | 501,40 | 490,30 | 496,10 | -0,37% | 226,00 |
| 29.05.2025 | 506,60 | 508,00 | 493,15 | 497,95 | -0,13% | 154,00 |