465,350€
0,70%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 500,20 | 504,20 | 495,60 | 498,60 | -0,27% | 514,00 |
| 27.05.2025 | 497,15 | 501,80 | 494,30 | 499,95 | 0,37% | 222,00 |
| 26.05.2025 | 494,15 | 499,30 | 493,90 | 498,10 | 1,28% | 227,00 |
| 23.05.2025 | 497,50 | 499,70 | 490,90 | 491,80 | -1,57% | 309,00 |
| 22.05.2025 | 495,10 | 502,60 | 492,10 | 499,65 | 1,06% | 163,00 |
| 21.05.2025 | 502,20 | 510,00 | 493,30 | 494,40 | -2,25% | 1.108,00 |
| 20.05.2025 | 507,00 | 511,10 | 503,70 | 505,80 | -0,65% | 339,00 |
| 19.05.2025 | 506,90 | 511,80 | 501,20 | 509,10 | -0,62% | 213,00 |
| 16.05.2025 | 510,90 | 516,80 | 509,50 | 512,30 | -0,37% | 136,00 |
| 15.05.2025 | 504,40 | 515,80 | 501,20 | 514,20 | 1,48% | 423,00 |
| 14.05.2025 | 504,60 | 507,90 | 498,70 | 506,70 | 0,62% | 215,00 |
| 13.05.2025 | 510,30 | 516,60 | 502,80 | 503,60 | -1,76% | 150,00 |
| 12.05.2025 | 503,40 | 520,00 | 502,70 | 512,60 | 3,77% | 509,00 |
| 09.05.2025 | 497,45 | 499,55 | 491,50 | 494,00 | -0,63% | 472,00 |
| 08.05.2025 | 492,60 | 501,00 | 489,35 | 497,15 | 1,67% | 343,00 |
| 07.05.2025 | 481,95 | 490,45 | 480,60 | 489,00 | 1,94% | 308,00 |
| 06.05.2025 | 484,20 | 486,15 | 478,35 | 479,70 | -1,33% | 483,00 |
| 05.05.2025 | 488,40 | 493,30 | 484,80 | 486,15 | -1,00% | 292,00 |
| 02.05.2025 | 482,20 | 493,30 | 479,00 | 491,05 | 2,13% | 360,00 |
| 30.04.2025 | 473,00 | 482,15 | 468,15 | 480,80 | 1,10% | 353,00 |
| 29.04.2025 | 470,20 | 477,15 | 467,55 | 475,55 | 1,35% | 262,00 |
| 28.04.2025 | 469,60 | 474,50 | 464,55 | 469,20 | -0,51% | 221,00 |
| 25.04.2025 | 470,45 | 478,30 | 464,85 | 471,60 | 1,22% | 193,00 |
| 24.04.2025 | 467,90 | 474,00 | 462,50 | 465,90 | -1,05% | 1.021,00 |
| 23.04.2025 | 481,25 | 493,20 | 469,50 | 470,85 | -0,18% | 550,00 |
| 22.04.2025 | 463,20 | 478,55 | 450,60 | 471,70 | -1,88% | 326,00 |
| 17.04.2025 | 481,60 | 489,10 | 473,20 | 480,75 | 0,82% | 480,00 |
| 16.04.2025 | 482,00 | 492,25 | 472,15 | 476,85 | -3,32% | 354,00 |
| 15.04.2025 | 484,85 | 498,60 | 484,10 | 493,20 | 1,50% | 241,00 |
| 14.04.2025 | 478,15 | 490,85 | 476,60 | 485,90 | 1,66% | 279,00 |
| 11.04.2025 | 472,10 | 483,80 | 454,10 | 477,95 | 1,55% | 222,00 |
| 10.04.2025 | 506,50 | 507,00 | 455,25 | 470,65 | -6,38% | 860,00 |
| 09.04.2025 | 449,75 | 503,10 | 446,80 | 502,70 | 9,02% | 2.529,00 |
| 08.04.2025 | 469,30 | 484,70 | 453,60 | 461,10 | -0,61% | 853,00 |
| 07.04.2025 | 438,00 | 476,65 | 406,00 | 463,95 | 0,06% | 2.064,00 |
| 04.04.2025 | 487,45 | 490,70 | 463,10 | 463,65 | -6,10% | 2.546,00 |
| 03.04.2025 | 514,30 | 514,60 | 491,90 | 493,75 | -6,98% | 806,00 |
| 02.04.2025 | 524,90 | 531,60 | 517,00 | 530,80 | 0,99% | 176,00 |
| 01.04.2025 | 521,30 | 528,00 | 519,40 | 525,60 | 0,54% | 206,00 |
| 31.03.2025 | 514,80 | 524,70 | 502,00 | 522,80 | 1,38% | 554,00 |
| 28.03.2025 | 523,50 | 527,20 | 512,80 | 515,70 | -1,55% | 117,00 |
| 27.03.2025 | 530,10 | 531,50 | 522,90 | 523,80 | -1,10% | 122,00 |
| 26.03.2025 | 532,30 | 537,10 | 526,00 | 529,60 | -0,60% | 290,00 |
| 25.03.2025 | 524,20 | 534,00 | 521,80 | 532,80 | 1,54% | 61,00 |
| 24.03.2025 | 523,40 | 530,90 | 520,80 | 524,70 | 0,83% | 215,00 |
| 21.03.2025 | 522,70 | 522,80 | 512,30 | 520,40 | -0,21% | 117,00 |
| 20.03.2025 | 524,90 | 528,00 | 518,20 | 521,50 | -0,40% | 151,00 |
| 19.03.2025 | 520,70 | 527,00 | 517,70 | 523,60 | 0,81% | 122,00 |
| 18.03.2025 | 517,10 | 523,30 | 514,90 | 519,40 | 0,27% | 336,00 |
| 17.03.2025 | 505,20 | 521,20 | 504,60 | 518,00 | 1,65% | 544,00 |
| 14.03.2025 | 502,10 | 511,60 | 496,50 | 509,60 | 2,13% | 1.154,00 |
| 13.03.2025 | 499,80 | 505,10 | 494,60 | 498,95 | -0,11% | 323,00 |
| 12.03.2025 | 497,50 | 503,70 | 492,90 | 499,50 | 0,65% | 368,00 |
| 11.03.2025 | 501,80 | 502,30 | 491,10 | 496,25 | -1,42% | 502,00 |
| 10.03.2025 | 515,20 | 517,00 | 498,50 | 503,40 | -2,84% | 1.536,00 |
| 07.03.2025 | 521,40 | 528,00 | 510,20 | 518,10 | -1,22% | 818,00 |
| 06.03.2025 | 530,50 | 531,60 | 517,50 | 524,50 | -1,17% | 752,00 |
| 05.03.2025 | 536,80 | 537,00 | 521,60 | 530,70 | -0,80% | 819,00 |