525,100€
-0,61%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 530,50 | 531,40 | 517,50 | 524,10 | -0,80% | 105,00 |
| 08.07.2026 | 531,90 | 532,10 | 521,50 | 528,30 | -1,33% | 86,00 |
| 07.07.2026 | 535,00 | 542,20 | 531,60 | 535,40 | -0,19% | 271,00 |
| 06.07.2026 | 526,50 | 537,00 | 517,10 | 536,40 | 1,57% | 327,00 |
| 03.07.2026 | 528,70 | 529,80 | 526,60 | 528,10 | 0,32% | 104,00 |
| 02.07.2026 | 511,20 | 527,40 | 508,00 | 526,40 | 2,79% | 266,00 |
| 01.07.2026 | 489,75 | 518,20 | 488,70 | 512,10 | 4,39% | 275,00 |
| 30.06.2026 | 490,95 | 492,50 | 483,25 | 490,55 | 0,58% | 254,00 |
| 29.06.2026 | 495,45 | 496,00 | 484,35 | 487,70 | -0,24% | 343,00 |
| 26.06.2026 | 482,75 | 496,85 | 476,80 | 488,85 | 1,91% | 271,00 |
| 25.06.2026 | 510,90 | 511,40 | 478,10 | 479,70 | -6,94% | 316,00 |
| 24.06.2026 | 512,60 | 517,80 | 511,60 | 515,50 | 0,86% | 451,00 |
| 23.06.2026 | 502,00 | 517,00 | 499,00 | 511,10 | 0,53% | 162,00 |
| 22.06.2026 | 507,40 | 509,00 | 496,20 | 508,40 | 0,47% | 583,00 |
| 19.06.2026 | 506,30 | 507,80 | 505,10 | 506,00 | -0,39% | 35,00 |
| 18.06.2026 | 522,10 | 525,60 | 507,30 | 508,00 | -1,51% | 140,00 |
| 17.06.2026 | 524,70 | 526,20 | 511,50 | 515,80 | -1,43% | 79,00 |
| 16.06.2026 | 526,90 | 532,30 | 520,60 | 523,30 | -0,34% | 289,00 |
| 15.06.2026 | 522,00 | 530,00 | 516,50 | 525,10 | 1,39% | 285,00 |
| 12.06.2026 | 514,00 | 518,60 | 509,30 | 517,90 | 0,08% | 92,00 |
| 11.06.2026 | 529,30 | 533,00 | 515,40 | 517,50 | -1,99% | 315,00 |
| 10.06.2026 | 524,50 | 528,10 | 517,90 | 528,00 | 0,49% | 258,00 |
| 09.06.2026 | 522,10 | 527,40 | 517,60 | 525,40 | 0,77% | 286,00 |
| 08.06.2026 | 531,90 | 533,80 | 520,60 | 521,40 | -2,21% | 346,00 |
| 05.06.2026 | 530,00 | 538,40 | 527,80 | 533,20 | -0,22% | 154,00 |
| 04.06.2026 | 526,20 | 538,20 | 524,60 | 534,40 | -0,11% | 186,00 |
| 03.06.2026 | 541,90 | 543,50 | 532,60 | 535,00 | -1,78% | 163,00 |
| 02.06.2026 | 551,20 | 553,20 | 535,20 | 544,70 | -1,47% | 541,00 |
| 01.06.2026 | 541,40 | 553,70 | 539,60 | 552,80 | 1,39% | 953,00 |
| 29.05.2026 | 538,40 | 548,40 | 535,00 | 545,20 | 1,91% | 521,00 |
| 28.05.2026 | 519,20 | 537,10 | 516,20 | 535,00 | 2,75% | 807,00 |
| 27.05.2026 | 505,70 | 521,20 | 504,60 | 520,70 | 2,44% | 681,00 |
| 26.05.2026 | 505,00 | 509,80 | 498,40 | 508,30 | 0,02% | 292,00 |
| 25.05.2026 | 508,70 | 509,80 | 506,60 | 508,20 | 0,32% | 110,00 |
| 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 |