444,000€
0,53%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 441,30 | 444,90 | 441,25 | 443,90 | 0,51% | 349,00 |
| 19.06.2024 | 443,80 | 444,50 | 440,90 | 441,65 | -0,37% | 423,00 |
| 18.06.2024 | 452,70 | 454,10 | 443,25 | 443,30 | -1,91% | 835,00 |
| 17.06.2024 | 449,80 | 454,25 | 445,10 | 451,95 | 0,61% | 692,00 |
| 14.06.2024 | 450,10 | 452,50 | 446,45 | 449,20 | -0,45% | 346,00 |
| 13.06.2024 | 447,30 | 453,10 | 446,95 | 451,25 | -0,27% | 5.017,00 |
| 12.06.2024 | 451,45 | 456,05 | 449,00 | 452,45 | 0,53% | 856,00 |
| 11.06.2024 | 449,50 | 453,55 | 447,00 | 450,05 | 0,06% | 143,00 |
| 10.06.2024 | 458,90 | 458,90 | 449,00 | 449,80 | -1,41% | 356,00 |
| 07.06.2024 | 453,10 | 459,00 | 451,60 | 456,25 | 0,88% | 264,00 |
| 06.06.2024 | 457,60 | 461,90 | 451,50 | 452,25 | -1,36% | 204,00 |
| 05.06.2024 | 454,55 | 461,20 | 450,85 | 458,50 | 1,10% | 489,00 |
| 04.06.2024 | 450,90 | 455,25 | 448,10 | 453,50 | 0,68% | - |
| 03.06.2024 | 457,55 | 458,60 | 447,80 | 450,45 | -1,28% | 418,00 |
| 31.05.2024 | 453,20 | 456,40 | 448,10 | 456,30 | 0,86% | 261,00 |
| 30.05.2024 | 450,90 | 453,05 | 446,60 | 452,40 | -0,23% | 408,00 |
| 29.05.2024 | 455,20 | 456,50 | 450,75 | 453,45 | -0,58% | 373,00 |
| 28.05.2024 | 451,30 | 456,40 | 449,45 | 456,10 | 0,42% | 548,00 |
| 27.05.2024 | 455,50 | 455,50 | 451,30 | 454,20 | -0,13% | 435,00 |
| 24.05.2024 | 453,90 | 456,60 | 450,10 | 454,80 | 0,20% | 509,00 |
| 23.05.2024 | 465,85 | 468,00 | 453,35 | 453,90 | -2,46% | 1.908,00 |
| 22.05.2024 | 467,00 | 468,00 | 460,60 | 465,35 | -0,01% | 480,00 |
| 21.05.2024 | 472,00 | 474,55 | 463,40 | 465,40 | -1,16% | 719,00 |
| 20.05.2024 | 466,05 | 471,65 | 462,60 | 470,85 | 1,42% | 313,00 |
| 17.05.2024 | 458,05 | 465,00 | 455,10 | 464,25 | 1,09% | 510,00 |
| 16.05.2024 | 448,70 | 463,30 | 447,90 | 459,25 | 1,91% | 1.040,00 |
| 15.05.2024 | 452,30 | 454,80 | 448,05 | 450,65 | 0,01% | 701,00 |
| 14.05.2024 | 452,25 | 456,70 | 446,50 | 450,60 | -0,01% | 1.590,00 |
| 13.05.2024 | 451,10 | 456,20 | 448,95 | 450,65 | 0,09% | 1.458,00 |
| 10.05.2024 | 449,55 | 454,90 | 446,80 | 450,25 | 0,52% | 1.955,00 |
| 09.05.2024 | 437,85 | 449,20 | 436,80 | 447,90 | 2,21% | 307,00 |
| 08.05.2024 | 440,00 | 442,10 | 435,85 | 438,20 | -0,19% | 467,00 |
| 07.05.2024 | 441,65 | 443,50 | 438,60 | 439,05 | -0,55% | 876,00 |
| 06.05.2024 | 434,50 | 445,80 | 433,60 | 441,50 | 1,62% | 1.265,00 |
| 03.05.2024 | 438,35 | 439,80 | 433,00 | 434,45 | -0,11% | 1.042,00 |
| 02.05.2024 | 440,30 | 445,00 | 429,30 | 434,95 | -0,26% | 648,00 |
| 30.04.2024 | 446,40 | 452,00 | 435,10 | 436,10 | -1,86% | 931,00 |
| 29.04.2024 | 446,55 | 453,90 | 441,05 | 444,35 | -0,63% | 2.687,00 |
| 26.04.2024 | 435,10 | 447,80 | 432,80 | 447,15 | 3,17% | 1.535,00 |
| 25.04.2024 | 435,60 | 443,25 | 428,50 | 433,40 | -0,28% | 18.446,00 |
| 24.04.2024 | 423,55 | 441,00 | 420,10 | 434,60 | 4,07% | 5.269,00 |
| 23.04.2024 | 485,65 | 490,00 | 410,75 | 417,60 | -13,69% | 3.716,00 |
| 22.04.2024 | 479,10 | 489,65 | 479,10 | 483,85 | 1,18% | 267,00 |
| 19.04.2024 | 471,60 | 478,30 | 470,30 | 478,20 | 0,71% | 257,00 |
| 18.04.2024 | 480,35 | 483,80 | 469,40 | 474,85 | -1,19% | 374,00 |
| 17.04.2024 | 483,85 | 486,95 | 480,00 | 480,55 | -0,31% | 348,00 |
| 16.04.2024 | 482,60 | 486,00 | 478,60 | 482,05 | -0,29% | 487,00 |
| 15.04.2024 | 497,90 | 502,60 | 480,40 | 483,45 | -2,10% | 921,00 |
| 12.04.2024 | 499,05 | 503,80 | 489,50 | 493,80 | -1,09% | 469,00 |
| 11.04.2024 | 496,10 | 502,40 | 491,10 | 499,25 | 0,43% | 316,00 |
| 10.04.2024 | 511,20 | 513,80 | 495,70 | 497,10 | -2,55% | 164,00 |
| 09.04.2024 | 505,60 | 510,30 | 503,80 | 510,10 | 0,79% | 480,00 |
| 08.04.2024 | 500,15 | 506,40 | 498,90 | 506,10 | 1,14% | 599,00 |
| 05.04.2024 | 493,30 | 502,20 | 491,20 | 500,40 | 1,72% | 363,00 |
| 04.04.2024 | 498,60 | 504,60 | 490,90 | 491,95 | -1,33% | 653,00 |
| 03.04.2024 | 502,20 | 505,40 | 498,10 | 498,60 | -0,97% | 420,00 |
| 02.04.2024 | 518,10 | 520,20 | 499,50 | 503,50 | -3,02% | 743,00 |
| 28.03.2024 | 514,30 | 521,90 | 510,00 | 519,20 | 0,95% | 605,00 |
| 27.03.2024 | 510,90 | 515,50 | 508,80 | 514,30 | 0,90% | 413,00 |
| 26.03.2024 | 508,80 | 513,80 | 506,80 | 509,70 | 0,22% | 217,00 |
| 25.03.2024 | 511,10 | 513,00 | 505,90 | 508,60 | -0,59% | 287,00 |
| 22.03.2024 | 519,80 | 524,80 | 509,60 | 511,60 | -1,41% | 459,00 |
| 21.03.2024 | 511,90 | 523,40 | 510,20 | 518,90 | 1,47% | 454,00 |
| 20.03.2024 | 519,40 | 523,00 | 510,80 | 511,40 | -1,56% | 297,00 |
| 19.03.2024 | 506,50 | 519,80 | 505,20 | 519,50 | 2,59% | 181,00 |
| 18.03.2024 | 502,20 | 511,20 | 495,00 | 506,40 | 0,94% | 886,00 |
| 15.03.2024 | 507,00 | 510,80 | 499,70 | 501,70 | -1,24% | 398,00 |
| 14.03.2024 | 510,30 | 513,00 | 502,00 | 508,00 | -0,27% | 212,00 |
| 13.03.2024 | 517,80 | 519,40 | 508,40 | 509,40 | -1,64% | 250,00 |
| 12.03.2024 | 516,60 | 530,20 | 514,20 | 517,90 | 0,27% | 250,00 |
| 11.03.2024 | 503,80 | 518,40 | 502,90 | 516,50 | 2,46% | 168,00 |
| 08.03.2024 | 502,70 | 507,80 | 500,15 | 504,10 | 0,28% | 486,00 |
| 07.03.2024 | 503,10 | 512,00 | 501,00 | 502,70 | -0,16% | 494,00 |
| 06.03.2024 | 508,60 | 510,00 | 502,30 | 503,50 | -0,65% | 209,00 |
| 05.03.2024 | 515,20 | 516,40 | 505,40 | 506,80 | -1,52% | 283,00 |
| 04.03.2024 | 515,00 | 521,60 | 514,10 | 514,60 | -1,47% | 465,00 |
| 01.03.2024 | 519,80 | 523,30 | 513,30 | 522,30 | 0,52% | 291,00 |
| 29.02.2024 | 523,70 | 526,30 | 519,60 | 519,60 | -0,78% | 60,00 |
| 28.02.2024 | 513,00 | 523,70 | 512,00 | 523,70 | 1,75% | 225,00 |
| 27.02.2024 | 523,90 | 524,20 | 513,80 | 514,70 | -1,66% | 562,00 |
| 26.02.2024 | 530,00 | 535,00 | 522,20 | 523,40 | -0,42% | 614,00 |
| 23.02.2024 | 523,00 | 528,00 | 521,80 | 525,60 | 0,73% | 565,00 |
| 22.02.2024 | 514,00 | 526,10 | 512,20 | 521,80 | 1,76% | 1.464,00 |
| 21.02.2024 | 516,40 | 517,20 | 508,10 | 512,80 | -0,49% | 246,00 |
| 20.02.2024 | 526,90 | 527,00 | 509,50 | 515,30 | -2,35% | 1.109,00 |
| 19.02.2024 | 527,90 | 529,80 | 524,90 | 527,70 | 0,02% | 407,00 |
| 16.02.2024 | 534,30 | 537,00 | 527,40 | 527,60 | -1,25% | 237,00 |
| 15.02.2024 | 533,30 | 536,40 | 529,40 | 534,30 | 0,24% | 781,00 |
| 14.02.2024 | 537,00 | 544,20 | 530,70 | 533,00 | -0,78% | 441,00 |
| 13.02.2024 | 547,70 | 549,40 | 533,30 | 537,20 | -1,90% | 337,00 |
| 12.02.2024 | 546,60 | 554,00 | 545,40 | 547,60 | -0,11% | 453,00 |
| 09.02.2024 | 542,90 | 550,70 | 540,20 | 548,20 | 0,81% | 453,00 |
| 08.02.2024 | 547,90 | 549,80 | 540,90 | 543,80 | -0,69% | 239,00 |
| 07.02.2024 | 541,20 | 549,60 | 537,30 | 547,60 | 1,24% | 189,00 |
| 06.02.2024 | 542,30 | 547,60 | 538,40 | 540,90 | -0,39% | 359,00 |
| 05.02.2024 | 548,80 | 554,80 | 542,20 | 543,00 | -1,18% | 715,00 |
| 02.02.2024 | 555,90 | 561,00 | 547,60 | 549,50 | -1,03% | 191,00 |
| 01.02.2024 | 554,70 | 562,60 | 539,10 | 555,20 | 0,16% | 839,00 |
| 31.01.2024 | 556,60 | 565,20 | 546,40 | 554,30 | -0,29% | 1.011,00 |
| 30.01.2024 | 509,10 | 569,70 | 507,20 | 555,90 | 9,24% | 1.893,00 |