461,500€
0,50%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 461,60 | 461,70 | 461,50 | 461,60 | 0,52% | - |
| 19.02.2026 | 462,95 | 467,30 | 455,95 | 459,20 | -0,39% | 403,00 |
| 18.02.2026 | 441,90 | 462,20 | 441,65 | 461,00 | 4,84% | 350,00 |
| 17.02.2026 | 445,80 | 452,05 | 433,60 | 439,70 | -1,66% | 394,00 |
| 16.02.2026 | 446,50 | 452,55 | 444,65 | 447,10 | 1,25% | 274,00 |
| 13.02.2026 | 437,95 | 448,45 | 432,10 | 441,60 | -0,03% | 406,00 |
| 12.02.2026 | 432,75 | 444,70 | 421,60 | 441,75 | 2,41% | 1.244,00 |
| 11.02.2026 | 435,00 | 442,00 | 423,80 | 431,35 | -0,95% | 1.677,00 |
| 10.02.2026 | 469,55 | 471,30 | 430,10 | 435,50 | -7,61% | 1.258,00 |
| 09.02.2026 | 471,00 | 475,40 | 467,20 | 471,35 | 0,17% | 524,00 |
| 06.02.2026 | 478,75 | 487,20 | 465,90 | 470,55 | -1,97% | 687,00 |
| 05.02.2026 | 484,85 | 498,40 | 468,75 | 480,00 | -0,71% | 1.112,00 |
| 04.02.2026 | 492,45 | 493,80 | 472,60 | 483,45 | -1,69% | 511,00 |
| 03.02.2026 | 530,50 | 531,50 | 486,15 | 491,75 | -6,99% | 813,00 |
| 02.02.2026 | 507,60 | 531,80 | 505,20 | 528,70 | 3,08% | 703,00 |
| 30.01.2026 | 506,50 | 514,90 | 504,40 | 512,90 | 0,77% | 300,00 |
| 29.01.2026 | 513,90 | 517,20 | 503,50 | 509,00 | -1,32% | 553,00 |
| 28.01.2026 | 486,75 | 516,80 | 464,05 | 515,80 | 6,31% | 972,00 |
| 27.01.2026 | 502,00 | 502,80 | 482,10 | 485,20 | -3,27% | 231,00 |
| 26.01.2026 | 496,75 | 503,00 | 495,10 | 501,60 | 0,58% | 341,00 |
| 23.01.2026 | 504,10 | 505,40 | 495,40 | 498,70 | -0,70% | 221,00 |
| 22.01.2026 | 504,80 | 509,60 | 500,60 | 502,20 | -1,18% | 325,00 |
| 21.01.2026 | 499,30 | 510,00 | 496,00 | 508,20 | 2,04% | 739,00 |
| 20.01.2026 | 510,00 | 510,10 | 495,15 | 498,05 | -2,80% | 535,00 |
| 19.01.2026 | 517,40 | 517,40 | 508,20 | 512,40 | -1,39% | 444,00 |
| 16.01.2026 | 516,10 | 521,60 | 512,50 | 519,60 | 1,74% | 109,00 |
| 15.01.2026 | 510,60 | 515,50 | 509,20 | 510,70 | 0,31% | 485,00 |
| 14.01.2026 | 503,60 | 509,90 | 501,00 | 509,10 | 1,37% | 514,00 |
| 13.01.2026 | 502,30 | 503,80 | 494,35 | 502,20 | 0,16% | 180,00 |
| 12.01.2026 | 494,90 | 501,80 | 492,30 | 501,40 | 0,41% | 330,00 |
| 09.01.2026 | 499,20 | 501,90 | 497,25 | 499,35 | 0,11% | 142,00 |
| 08.01.2026 | 493,85 | 505,00 | 493,55 | 498,80 | 0,67% | 212,00 |
| 07.01.2026 | 501,40 | 506,30 | 495,45 | 495,50 | -1,33% | 662,00 |
| 06.01.2026 | 492,85 | 502,90 | 488,20 | 502,20 | 1,49% | 236,00 |
| 05.01.2026 | 484,70 | 498,25 | 481,70 | 494,85 | 2,68% | 295,00 |
| 02.01.2026 | 488,55 | 491,70 | 479,05 | 481,95 | -3,12% | 565,00 |
| 30.12.2025 | 496,95 | 498,90 | 495,80 | 497,45 | -0,18% | 75,00 |
| 29.12.2025 | 497,50 | 498,80 | 495,00 | 498,35 | 1,04% | 283,00 |
| 23.12.2025 | 489,25 | 493,25 | 486,50 | 493,20 | 0,62% | 141,00 |
| 22.12.2025 | 486,40 | 494,30 | 484,10 | 490,15 | 1,53% | 584,00 |
| 19.12.2025 | 480,05 | 487,80 | 478,15 | 482,75 | 0,36% | 278,00 |
| 18.12.2025 | 478,55 | 486,10 | 477,10 | 481,00 | 0,69% | 356,00 |
| 17.12.2025 | 471,00 | 483,10 | 470,90 | 477,70 | 1,81% | 172,00 |
| 16.12.2025 | 468,60 | 472,15 | 467,50 | 469,20 | -0,51% | 322,00 |
| 15.12.2025 | 471,00 | 473,70 | 468,45 | 471,60 | 0,47% | 408,00 |
| 12.12.2025 | 468,25 | 472,75 | 465,20 | 469,40 | 0,35% | 235,00 |
| 11.12.2025 | 456,70 | 468,35 | 455,90 | 467,75 | 1,09% | 280,00 |
| 10.12.2025 | 461,35 | 463,90 | 455,80 | 462,70 | -0,20% | 607,00 |
| 09.12.2025 | 461,30 | 468,05 | 459,20 | 463,65 | 0,49% | 540,00 |
| 08.12.2025 | 462,40 | 464,90 | 459,05 | 461,40 | 0,03% | 272,00 |
| 05.12.2025 | 464,95 | 466,20 | 457,15 | 461,25 | -0,60% | 402,00 |
| 04.12.2025 | 468,55 | 471,85 | 462,35 | 464,05 | -0,96% | 394,00 |
| 03.12.2025 | 470,95 | 474,35 | 467,90 | 468,55 | -0,92% | 358,00 |
| 02.12.2025 | 481,55 | 485,60 | 471,55 | 472,90 | -1,84% | 339,00 |
| 01.12.2025 | 483,25 | 486,40 | 481,00 | 481,75 | -0,89% | 330,00 |
| 28.11.2025 | 487,40 | 489,35 | 485,20 | 486,10 | -0,08% | 79,00 |
| 27.11.2025 | 485,35 | 489,20 | 484,90 | 486,50 | -0,13% | 155,00 |
| 26.11.2025 | 487,75 | 489,45 | 485,00 | 487,15 | 0,09% | 216,00 |
| 25.11.2025 | 482,85 | 488,70 | 480,95 | 486,70 | 0,71% | 177,00 |
| 24.11.2025 | 489,25 | 492,45 | 483,25 | 483,25 | -1,36% | 304,00 |
| 21.11.2025 | 486,50 | 495,90 | 481,10 | 489,90 | 0,61% | 283,00 |
| 20.11.2025 | 491,25 | 493,15 | 484,35 | 486,95 | -0,16% | 84,00 |
| 19.11.2025 | 480,35 | 488,85 | 479,60 | 487,75 | 0,88% | 218,00 |
| 18.11.2025 | 477,20 | 485,45 | 476,45 | 483,50 | 0,14% | 308,00 |
| 17.11.2025 | 489,40 | 492,40 | 482,50 | 482,80 | -0,98% | 252,00 |
| 14.11.2025 | 491,25 | 493,20 | 485,45 | 487,60 | -1,40% | 767,00 |
| 13.11.2025 | 502,30 | 502,80 | 489,25 | 494,50 | -1,26% | 480,00 |
| 12.11.2025 | 506,00 | 509,90 | 500,50 | 500,80 | -0,73% | 508,00 |
| 11.11.2025 | 499,00 | 506,60 | 496,10 | 504,50 | 1,09% | 488,00 |
| 10.11.2025 | 506,90 | 507,80 | 495,45 | 499,05 | -0,86% | 186,00 |
| 07.11.2025 | 504,20 | 505,60 | 497,55 | 503,40 | 0,22% | 343,00 |
| 06.11.2025 | 496,50 | 504,00 | 492,55 | 502,30 | 0,75% | 225,00 |
| 05.11.2025 | 499,65 | 505,00 | 498,00 | 498,55 | -0,43% | 250,00 |
| 04.11.2025 | 499,55 | 508,40 | 496,40 | 500,70 | -0,67% | 853,00 |
| 03.11.2025 | 510,50 | 513,90 | 502,40 | 504,10 | -1,52% | 566,00 |
| 31.10.2025 | 503,90 | 513,00 | 497,00 | 511,90 | 1,37% | 901,00 |
| 30.10.2025 | 488,55 | 508,80 | 487,40 | 505,00 | 2,99% | 886,00 |
| 29.10.2025 | 513,00 | 516,60 | 480,80 | 490,35 | -3,76% | 1.071,00 |
| 28.10.2025 | 468,20 | 509,50 | 465,10 | 509,50 | 8,53% | 1.990,00 |
| 27.10.2025 | 469,10 | 470,95 | 466,10 | 469,45 | -0,31% | 307,00 |
| 24.10.2025 | 465,50 | 471,00 | 464,10 | 470,90 | 1,55% | 382,00 |
| 23.10.2025 | 463,60 | 465,20 | 459,05 | 463,70 | 0,14% | 283,00 |
| 22.10.2025 | 466,15 | 469,75 | 462,15 | 463,05 | -0,85% | 554,00 |
| 21.10.2025 | 461,35 | 469,65 | 459,20 | 467,00 | 1,30% | 503,00 |
| 20.10.2025 | 460,50 | 462,60 | 453,50 | 461,00 | 0,51% | 784,00 |
| 17.10.2025 | 453,05 | 459,80 | 450,80 | 458,65 | 0,66% | 530,00 |
| 16.10.2025 | 470,50 | 472,70 | 454,95 | 455,65 | -3,42% | 694,00 |
| 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 |