498,550€
1,18%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 563,50 | 563,50 | 532,80 | 535,00 | -4,58% | 908,00 |
| 03.03.2025 | 568,10 | 570,80 | 558,80 | 560,70 | -1,41% | 878,00 |
| 28.02.2025 | 559,10 | 569,00 | 558,80 | 568,70 | 1,92% | 131,00 |
| 27.02.2025 | 555,60 | 566,20 | 553,00 | 558,00 | 1,11% | 148,00 |
| 26.02.2025 | 558,30 | 562,00 | 551,10 | 551,90 | -0,70% | 320,00 |
| 25.02.2025 | 547,90 | 559,10 | 545,20 | 555,80 | 1,40% | 263,00 |
| 24.02.2025 | 553,10 | 557,60 | 543,40 | 548,10 | -0,92% | 284,00 |
| 21.02.2025 | 547,40 | 553,80 | 541,00 | 553,20 | 1,13% | 290,00 |
| 20.02.2025 | 550,30 | 551,60 | 540,60 | 547,00 | -0,67% | 318,00 |
| 19.02.2025 | 549,40 | 552,60 | 543,90 | 550,70 | 0,46% | 159,00 |
| 18.02.2025 | 542,40 | 553,80 | 538,20 | 548,20 | 0,94% | 932,00 |
| 17.02.2025 | 548,80 | 550,40 | 535,00 | 543,10 | -0,53% | 1.597,00 |
| 14.02.2025 | 546,10 | 551,80 | 538,00 | 546,00 | -0,15% | 306,00 |
| 13.02.2025 | 551,00 | 555,10 | 545,10 | 546,80 | -0,58% | 162,00 |
| 12.02.2025 | 558,40 | 558,40 | 546,80 | 550,00 | -1,27% | 501,00 |
| 11.02.2025 | 564,90 | 566,00 | 551,10 | 557,10 | -1,59% | 376,00 |
| 10.02.2025 | 562,80 | 566,40 | 558,80 | 566,10 | 0,95% | 909,00 |
| 07.02.2025 | 565,70 | 568,40 | 559,30 | 560,80 | -0,62% | 182,00 |
| 06.02.2025 | 559,80 | 566,40 | 558,20 | 564,30 | 0,89% | 303,00 |
| 05.02.2025 | 560,90 | 565,00 | 552,20 | 559,30 | -0,66% | 220,00 |
| 04.02.2025 | 564,90 | 568,50 | 558,20 | 563,00 | -0,58% | 207,00 |
| 03.02.2025 | 574,10 | 577,20 | 564,90 | 566,30 | -1,53% | 311,00 |
| 31.01.2025 | 569,70 | 575,70 | 563,80 | 575,10 | 1,50% | 550,00 |
| 30.01.2025 | 571,20 | 578,20 | 563,70 | 566,60 | -0,75% | 403,00 |
| 29.01.2025 | 601,90 | 607,10 | 554,30 | 570,90 | -5,29% | 463,00 |
| 28.01.2025 | 595,60 | 608,20 | 595,40 | 602,80 | 1,33% | 531,00 |
| 27.01.2025 | 587,20 | 596,80 | 582,80 | 594,90 | 0,68% | 301,00 |
| 24.01.2025 | 588,70 | 592,10 | 582,30 | 590,90 | 0,15% | 111,00 |
| 23.01.2025 | 588,60 | 592,60 | 585,80 | 590,00 | -0,03% | 264,00 |
| 22.01.2025 | 593,20 | 594,80 | 586,40 | 590,20 | -0,35% | 348,00 |
| 21.01.2025 | 591,70 | 596,80 | 583,20 | 592,30 | 0,42% | 262,00 |
| 20.01.2025 | 595,20 | 596,20 | 588,90 | 589,80 | -1,01% | 236,00 |
| 17.01.2025 | 593,50 | 598,80 | 590,20 | 595,80 | 0,69% | 496,00 |
| 16.01.2025 | 584,90 | 593,00 | 581,80 | 591,70 | 1,28% | 378,00 |
| 15.01.2025 | 569,40 | 585,30 | 567,70 | 584,20 | 2,76% | 267,00 |