552,900€
1,08%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 567,20 | 571,00 | 565,30 | 568,50 | -0,02% | 262,00 |
| 13.01.2025 | 562,60 | 569,50 | 555,80 | 568,60 | 1,10% | 406,00 |
| 10.01.2025 | 583,80 | 584,80 | 560,00 | 562,40 | -3,58% | 442,00 |
| 09.01.2025 | 583,70 | 584,80 | 582,10 | 583,30 | 0,07% | 70,00 |
| 08.01.2025 | 572,70 | 583,40 | 569,00 | 582,90 | 1,99% | 406,00 |
| 07.01.2025 | 573,40 | 576,20 | 568,40 | 571,50 | -0,56% | 477,00 |
| 06.01.2025 | 583,10 | 584,40 | 574,40 | 574,70 | -1,46% | 302,00 |
| 03.01.2025 | 581,80 | 585,50 | 578,40 | 583,20 | 0,17% | 190,00 |
| 02.01.2025 | 580,00 | 588,00 | 578,60 | 582,20 | 0,28% | 429,00 |
| 30.12.2024 | 582,80 | 585,60 | 579,00 | 580,60 | -0,72% | 286,00 |
| 27.12.2024 | 586,40 | 587,80 | 578,60 | 584,80 | 0,38% | 341,00 |
| 23.12.2024 | 581,40 | 583,40 | 576,40 | 582,60 | 0,53% | 76,00 |
| 20.12.2024 | 578,60 | 581,10 | 572,00 | 579,50 | 0,00% | 421,00 |
| 19.12.2024 | 576,60 | 583,80 | 573,30 | 579,50 | 0,31% | 277,00 |
| 18.12.2024 | 583,30 | 597,40 | 576,60 | 577,70 | -0,94% | 302,00 |
| 17.12.2024 | 585,80 | 589,20 | 580,40 | 583,20 | -0,93% | 492,00 |
| 16.12.2024 | 596,40 | 599,60 | 587,30 | 588,70 | -1,29% | 499,00 |
| 13.12.2024 | 608,00 | 609,00 | 590,90 | 596,40 | -1,81% | 232,00 |
| 12.12.2024 | 598,20 | 611,20 | 596,00 | 607,40 | 1,18% | 318,00 |
| 11.12.2024 | 597,60 | 606,90 | 596,80 | 600,30 | 0,52% | 438,00 |
| 10.12.2024 | 585,60 | 604,60 | 584,20 | 597,20 | 1,79% | 426,00 |
| 09.12.2024 | 586,20 | 587,60 | 577,60 | 586,70 | 0,51% | 395,00 |
| 06.12.2024 | 577,80 | 587,30 | 574,20 | 583,70 | 1,34% | 118,00 |
| 05.12.2024 | 584,40 | 587,00 | 576,00 | 576,00 | -1,74% | 382,00 |
| 04.12.2024 | 579,40 | 587,20 | 578,20 | 586,20 | 1,28% | 124,00 |
| 03.12.2024 | 580,00 | 583,50 | 577,30 | 578,80 | -0,17% | 308,00 |
| 02.12.2024 | 578,20 | 582,00 | 574,40 | 579,80 | 0,62% | 569,00 |
| 29.11.2024 | 567,50 | 579,40 | 567,30 | 576,20 | 1,23% | 516,00 |
| 28.11.2024 | 574,10 | 576,10 | 567,00 | 569,20 | -0,68% | 426,00 |
| 27.11.2024 | 574,70 | 577,20 | 565,00 | 573,10 | -0,28% | 792,00 |
| 26.11.2024 | 564,60 | 575,30 | 560,80 | 574,70 | 1,93% | 563,00 |
| 25.11.2024 | 566,10 | 569,00 | 562,60 | 563,80 | -0,44% | 275,00 |
| 22.11.2024 | 555,50 | 566,90 | 554,50 | 566,30 | 2,11% | 842,00 |
| 21.11.2024 | 551,80 | 558,20 | 550,00 | 554,60 | 0,38% | 237,00 |
| 20.11.2024 | 565,30 | 571,30 | 547,40 | 552,50 | -1,81% | 378,00 |
| 19.11.2024 | 560,20 | 569,10 | 557,80 | 562,70 | 0,50% | 378,00 |
| 18.11.2024 | 563,80 | 565,00 | 558,50 | 559,90 | -0,99% | 182,00 |
| 15.11.2024 | 570,50 | 574,60 | 563,40 | 565,50 | -1,75% | 362,00 |
| 14.11.2024 | 578,00 | 584,50 | 575,10 | 575,60 | -0,40% | 486,00 |
| 13.11.2024 | 567,10 | 588,00 | 565,50 | 577,90 | 1,92% | 1.484,00 |
| 12.11.2024 | 561,10 | 570,70 | 559,90 | 567,00 | 1,12% | 362,00 |
| 11.11.2024 | 554,90 | 565,70 | 553,60 | 560,70 | 1,26% | 565,00 |
| 08.11.2024 | 534,20 | 557,60 | 529,00 | 553,70 | 4,10% | 792,00 |
| 07.11.2024 | 537,00 | 542,00 | 529,00 | 531,90 | -0,58% | 604,00 |
| 06.11.2024 | 556,30 | 566,00 | 521,50 | 535,00 | -0,65% | 1.021,00 |
| 05.11.2024 | 542,40 | 547,20 | 535,50 | 538,50 | -0,52% | 384,00 |
| 04.11.2024 | 530,00 | 542,90 | 528,40 | 541,30 | 1,50% | 286,00 |
| 01.11.2024 | 527,00 | 535,20 | 525,00 | 533,30 | 1,56% | 243,00 |
| 31.10.2024 | 522,50 | 531,80 | 519,20 | 525,10 | 0,21% | 253,00 |
| 30.10.2024 | 534,70 | 542,80 | 521,10 | 524,00 | -2,13% | 936,00 |
| 29.10.2024 | 550,50 | 583,50 | 531,30 | 535,40 | -2,76% | 1.160,00 |
| 28.10.2024 | 547,30 | 551,60 | 545,80 | 550,60 | 1,03% | 576,00 |
| 25.10.2024 | 545,20 | 550,80 | 541,50 | 545,00 | 0,11% | 104,00 |
| 24.10.2024 | 551,70 | 553,70 | 541,80 | 544,40 | -1,39% | 665,00 |
| 23.10.2024 | 558,80 | 562,00 | 550,00 | 552,10 | -1,34% | 1.261,00 |
| 22.10.2024 | 557,10 | 560,40 | 552,90 | 559,60 | 0,21% | 288,00 |
| 21.10.2024 | 559,60 | 561,00 | 553,40 | 558,40 | -0,25% | 623,00 |
| 18.10.2024 | 559,80 | 561,40 | 553,40 | 559,80 | 0,02% | 266,00 |
| 17.10.2024 | 560,30 | 567,40 | 557,80 | 559,70 | 0,07% | 460,00 |
| 16.10.2024 | 563,40 | 564,60 | 554,60 | 559,30 | -0,67% | 263,00 |
| 15.10.2024 | 557,70 | 566,40 | 555,20 | 563,10 | 0,99% | 626,00 |
| 14.10.2024 | 553,80 | 559,00 | 552,00 | 557,60 | 0,74% | 397,00 |
| 11.10.2024 | 548,00 | 553,90 | 545,20 | 553,50 | 0,86% | 513,00 |
| 10.10.2024 | 553,80 | 554,60 | 547,60 | 548,80 | -0,78% | 590,00 |
| 09.10.2024 | 544,30 | 557,90 | 544,20 | 553,10 | 1,52% | 1.363,00 |
| 08.10.2024 | 532,00 | 545,80 | 530,60 | 544,80 | 2,27% | 697,00 |
| 07.10.2024 | 537,30 | 539,40 | 531,10 | 532,70 | -0,78% | 392,00 |
| 04.10.2024 | 533,90 | 543,50 | 531,80 | 536,90 | 0,73% | 278,00 |
| 03.10.2024 | 534,00 | 535,70 | 529,00 | 533,00 | -0,26% | 459,00 |
| 02.10.2024 | 519,00 | 534,50 | 516,10 | 534,40 | 2,57% | 880,00 |
| 01.10.2024 | 522,90 | 529,80 | 514,90 | 521,00 | -0,59% | 259,00 |
| 30.09.2024 | 515,80 | 524,30 | 512,40 | 524,10 | 1,53% | 452,00 |