507,500€
1,28%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 502,60 | 509,20 | 501,60 | 506,60 | 1,10% | 191,00 |
| 21.05.2026 | 500,45 | 504,00 | 494,95 | 501,10 | -0,63% | 67,00 |
| 20.05.2026 | 498,00 | 505,20 | 490,50 | 504,30 | 0,62% | 181,00 |
| 19.05.2026 | 500,40 | 513,60 | 499,00 | 501,20 | 0,47% | 154,00 |
| 18.05.2026 | 480,10 | 500,30 | 478,40 | 498,85 | 3,16% | 251,00 |
| 15.05.2026 | 484,05 | 495,95 | 480,95 | 483,55 | -0,90% | 181,00 |
| 14.05.2026 | 489,60 | 491,10 | 484,00 | 487,95 | 0,45% | 320,00 |
| 13.05.2026 | 497,35 | 498,90 | 473,50 | 485,75 | -1,56% | 332,00 |
| 12.05.2026 | 496,95 | 500,45 | 491,40 | 493,45 | -0,57% | 841,00 |
| 11.05.2026 | 497,25 | 499,70 | 491,55 | 496,30 | 0,18% | 600,00 |
| 08.05.2026 | 502,40 | 502,90 | 490,10 | 495,40 | -0,79% | 211,00 |
| 07.05.2026 | 495,85 | 502,10 | 493,65 | 499,35 | 1,07% | 522,00 |
| 06.05.2026 | 496,85 | 497,80 | 488,30 | 494,05 | -0,46% | 927,00 |
| 05.05.2026 | 499,40 | 500,40 | 487,00 | 496,35 | -0,50% | 695,00 |
| 04.05.2026 | 503,00 | 507,30 | 497,05 | 498,85 | -0,51% | 351,00 |
| 30.04.2026 | 510,90 | 514,80 | 499,65 | 501,40 | -2,05% | 366,00 |
| 29.04.2026 | 509,50 | 512,90 | 501,90 | 511,90 | 0,47% | 321,00 |
| 28.04.2026 | 504,00 | 514,10 | 502,00 | 509,50 | 0,89% | 599,00 |
| 27.04.2026 | 505,30 | 509,90 | 501,00 | 505,00 | -0,08% | 387,00 |
| 24.04.2026 | 512,90 | 513,20 | 503,40 | 505,40 | -1,13% | 231,00 |
| 23.04.2026 | 517,40 | 520,40 | 499,15 | 511,20 | -1,79% | 485,00 |
| 22.04.2026 | 510,90 | 528,90 | 507,20 | 520,50 | 3,60% | 877,00 |
| 21.04.2026 | 482,35 | 513,10 | 481,00 | 502,40 | 4,39% | 895,00 |
| 20.04.2026 | 480,70 | 486,00 | 472,15 | 481,25 | -0,06% | 430,00 |
| 17.04.2026 | 479,95 | 486,00 | 476,00 | 481,55 | 0,53% | 884,00 |
| 16.04.2026 | 475,10 | 481,05 | 474,50 | 479,00 | 0,87% | 320,00 |
| 15.04.2026 | 462,60 | 476,20 | 461,70 | 474,85 | 2,42% | 170,00 |
| 14.04.2026 | 469,75 | 472,40 | 462,20 | 463,65 | -1,31% | 78,00 |
| 13.04.2026 | 455,85 | 471,75 | 454,70 | 469,80 | 2,50% | 188,00 |
| 10.04.2026 | 467,05 | 468,65 | 453,55 | 458,35 | -1,72% | 191,00 |
| 09.04.2026 | 476,80 | 477,15 | 463,55 | 466,35 | -2,13% | 155,00 |
| 08.04.2026 | 477,00 | 485,05 | 474,50 | 476,50 | 0,58% | 340,00 |
| 07.04.2026 | 473,70 | 478,20 | 471,45 | 473,75 | 0,75% | 91,00 |
| 02.04.2026 | 458,85 | 473,20 | 457,80 | 470,20 | 1,33% | 98,00 |
| 01.04.2026 | 467,25 | 472,00 | 452,50 | 464,05 | -0,47% | 235,00 |
| 31.03.2026 | 467,40 | 472,15 | 460,95 | 466,25 | 0,42% | 50,00 |
| 30.03.2026 | 454,85 | 467,60 | 454,60 | 464,30 | 2,69% | 219,00 |
| 27.03.2026 | 465,70 | 465,90 | 452,15 | 452,15 | -2,74% | 215,00 |
| 26.03.2026 | 457,40 | 466,80 | 455,15 | 464,90 | 1,60% | 155,00 |
| 25.03.2026 | 464,70 | 468,15 | 454,00 | 457,60 | -1,09% | 87,00 |
| 24.03.2026 | 476,20 | 478,30 | 462,65 | 462,65 | -2,76% | 124,00 |
| 23.03.2026 | 473,15 | 489,45 | 470,60 | 475,80 | -0,35% | 420,00 |
| 20.03.2026 | 479,95 | 487,40 | 475,60 | 477,45 | -0,46% | 232,00 |
| 19.03.2026 | 486,10 | 486,35 | 474,15 | 479,65 | -0,76% | 232,00 |
| 18.03.2026 | 488,20 | 489,20 | 480,80 | 483,30 | -0,81% | 120,00 |
| 17.03.2026 | 477,20 | 489,30 | 476,95 | 487,25 | 1,53% | 576,00 |
| 16.03.2026 | 481,70 | 482,00 | 476,40 | 479,90 | -0,35% | 122,00 |
| 13.03.2026 | 465,00 | 483,80 | 463,20 | 481,60 | 2,76% | 171,00 |
| 12.03.2026 | 470,10 | 478,80 | 466,00 | 468,65 | -0,49% | 181,00 |
| 11.03.2026 | 473,55 | 480,40 | 460,40 | 470,95 | -1,09% | 92,00 |
| 10.03.2026 | 486,10 | 488,80 | 473,45 | 476,15 | -1,49% | 127,00 |
| 09.03.2026 | 485,10 | 489,30 | 475,85 | 483,35 | -1,03% | 250,00 |
| 06.03.2026 | 488,40 | 489,95 | 476,65 | 488,40 | 0,16% | 235,00 |
| 05.03.2026 | 492,70 | 499,00 | 484,60 | 487,60 | -1,20% | 449,00 |
| 04.03.2026 | 483,35 | 494,45 | 482,30 | 493,50 | 1,37% | 213,00 |
| 03.03.2026 | 487,30 | 492,10 | 479,00 | 486,85 | -0,91% | 980,00 |
| 02.03.2026 | 482,50 | 491,85 | 476,30 | 491,30 | 2,25% | 436,00 |
| 27.02.2026 | 482,95 | 486,15 | 477,55 | 480,50 | -0,90% | 389,00 |
| 26.02.2026 | 470,55 | 485,20 | 469,60 | 484,85 | 2,45% | 453,00 |
| 25.02.2026 | 465,15 | 473,50 | 463,90 | 473,25 | 1,35% | 94,00 |
| 24.02.2026 | 458,15 | 467,35 | 454,20 | 466,95 | 2,02% | 722,00 |
| 23.02.2026 | 460,70 | 466,30 | 454,60 | 457,70 | -0,91% | 411,00 |
| 20.02.2026 | 461,60 | 464,20 | 456,40 | 461,90 | 0,59% | 310,00 |
| 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 |