422,350€
-0,18%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 422,85 | 423,55 | 422,15 | 422,45 | -0,25% | - |
| 01.04.2025 | 419,55 | 426,75 | 416,45 | 423,50 | 0,77% | - |
| 31.03.2025 | 413,85 | 422,10 | 408,35 | 420,25 | 1,72% | - |
| 28.03.2025 | 415,85 | 418,55 | 410,60 | 413,15 | -0,33% | - |
| 27.03.2025 | 410,25 | 424,50 | 408,85 | 414,50 | 0,86% | - |
| 26.03.2025 | 406,95 | 414,85 | 397,85 | 410,95 | -0,27% | - |
| 25.03.2025 | 400,05 | 412,05 | 396,85 | 412,05 | 6,87% | - |
| 24.03.2025 | 402,05 | 408,90 | 385,55 | 385,55 | -14,07% | - |
| 21.03.2025 | 398,15 | 448,75 | 392,15 | 448,70 | 14,83% | - |
| 20.03.2025 | 403,35 | 409,55 | 387,00 | 390,75 | -2,92% | - |
| 19.03.2025 | 402,75 | 414,55 | 400,25 | 402,50 | -22,52% | - |
| 18.03.2025 | 402,35 | 519,55 | 394,00 | 519,50 | 29,62% | - |
| 17.03.2025 | 400,25 | 405,25 | 390,35 | 400,80 | 0,62% | - |
| 14.03.2025 | 396,65 | 409,50 | 393,10 | 398,35 | -22,47% | - |
| 13.03.2025 | 394,75 | 514,00 | 391,00 | 513,80 | 29,67% | - |
| 12.03.2025 | 395,85 | 485,15 | 387,55 | 396,25 | -0,13% | - |
| 11.03.2025 | 408,75 | 409,40 | 392,75 | 396,75 | -24,76% | - |
| 10.03.2025 | 401,15 | 527,80 | 400,95 | 527,30 | 29,78% | - |
| 07.03.2025 | 408,05 | 409,25 | 397,45 | 406,30 | -0,79% | - |
| 06.03.2025 | 412,35 | 412,45 | 404,50 | 409,55 | -0,70% | - |
| 05.03.2025 | 420,45 | 420,45 | 408,65 | 412,45 | -1,61% | - |
| 04.03.2025 | 437,60 | 437,60 | 416,65 | 419,20 | -4,20% | - |
| 03.03.2025 | 444,00 | 446,15 | 434,00 | 437,60 | -1,67% | - |
| 28.02.2025 | 436,50 | 445,90 | 435,95 | 445,05 | 1,82% | - |
| 27.02.2025 | 433,95 | 441,45 | 432,95 | 437,10 | 1,02% | - |
| 26.02.2025 | 442,10 | 442,90 | 431,90 | 432,70 | -1,73% | - |
| 25.02.2025 | 440,75 | 444,05 | 438,85 | 440,30 | -0,18% | - |
| 24.02.2025 | 441,70 | 445,80 | 440,20 | 441,10 | -0,09% | - |
| 21.02.2025 | 444,25 | 446,05 | 437,80 | 441,50 | -0,52% | - |
| 20.02.2025 | 446,30 | 446,50 | 440,20 | 443,80 | -0,76% | - |
| 19.02.2025 | 440,40 | 448,75 | 439,65 | 447,20 | 1,54% | - |
| 18.02.2025 | 437,10 | 442,40 | 432,90 | 440,40 | 0,95% | - |
| 17.02.2025 | 435,30 | 436,70 | 434,85 | 436,25 | 0,33% | - |
| 14.02.2025 | 439,70 | 441,30 | 434,30 | 434,80 | -1,00% | - |
| 13.02.2025 | 436,20 | 440,45 | 435,25 | 439,20 | 0,48% | - |
| 12.02.2025 | 438,45 | 439,35 | 434,00 | 437,10 | -0,32% | - |
| 11.02.2025 | 445,95 | 446,45 | 434,70 | 438,50 | -1,86% | - |
| 10.02.2025 | 453,35 | 456,00 | 445,20 | 446,80 | -1,21% | - |
| 07.02.2025 | 452,05 | 457,35 | 449,50 | 452,25 | 0,14% | - |
| 06.02.2025 | 451,95 | 456,00 | 449,70 | 451,60 | 0,60% | - |
| 05.02.2025 | 448,15 | 451,35 | 444,05 | 448,90 | -0,13% | - |
| 04.02.2025 | 455,60 | 456,45 | 449,05 | 449,50 | -1,51% | - |
| 03.02.2025 | 456,45 | 461,40 | 447,55 | 456,40 | -0,03% | - |
| 31.01.2025 | 455,30 | 461,05 | 452,30 | 456,55 | 0,69% | - |
| 30.01.2025 | 446,90 | 455,80 | 443,45 | 453,40 | 1,57% | - |
| 29.01.2025 | 450,75 | 454,75 | 443,75 | 446,40 | -1,01% | - |
| 28.01.2025 | 454,00 | 457,50 | 440,15 | 450,95 | -0,54% | - |
| 27.01.2025 | 443,10 | 455,35 | 439,95 | 453,40 | 1,89% | - |
| 24.01.2025 | 443,90 | 446,10 | 440,05 | 445,00 | -0,16% | - |
| 23.01.2025 | 446,30 | 447,75 | 442,75 | 445,70 | -0,13% | - |
| 22.01.2025 | 447,85 | 448,65 | 443,30 | 446,30 | -0,25% | - |
| 21.01.2025 | 449,00 | 450,95 | 444,80 | 447,40 | -1,05% | - |
| 20.01.2025 | 449,30 | 461,05 | 449,10 | 452,15 | 0,30% | - |
| 17.01.2025 | 447,70 | 452,00 | 447,45 | 450,80 | 0,94% | - |
| 16.01.2025 | 441,80 | 448,00 | 436,35 | 446,60 | 1,27% | - |
| 15.01.2025 | 441,40 | 448,15 | 434,70 | 441,00 | -0,02% | - |
| 14.01.2025 | 444,40 | 445,85 | 436,85 | 441,10 | -0,72% | - |
| 13.01.2025 | 442,75 | 447,40 | 440,75 | 444,30 | 0,43% | - |
| 10.01.2025 | 445,05 | 445,65 | 435,35 | 442,40 | -0,46% | - |
| 09.01.2025 | 444,50 | 445,25 | 443,65 | 444,45 | 0,03% | - |
| 08.01.2025 | 445,65 | 448,15 | 443,25 | 444,30 | -0,25% | - |
| 07.01.2025 | 447,90 | 454,05 | 442,60 | 445,40 | -0,76% | - |
| 06.01.2025 | 460,55 | 460,75 | 447,70 | 448,80 | -2,59% | - |
| 03.01.2025 | 464,60 | 465,85 | 459,05 | 460,75 | -0,78% | 10,00 |
| 02.01.2025 | 464,35 | 471,35 | 463,05 | 464,35 | 0,54% | - |
| 30.12.2024 | 465,25 | 466,35 | 461,55 | 461,85 | -1,00% | - |
| 27.12.2024 | 471,95 | 473,30 | 462,80 | 466,50 | -0,80% | - |
| 23.12.2024 | 464,70 | 471,15 | 462,00 | 470,25 | 1,43% | - |
| 20.12.2024 | 471,85 | 472,00 | 451,65 | 463,60 | -1,85% | - |
| 19.12.2024 | 456,20 | 480,00 | 440,50 | 472,35 | 3,48% | - |
| 18.12.2024 | 465,90 | 469,10 | 455,35 | 456,45 | -2,04% | - |
| 17.12.2024 | 463,30 | 467,25 | 458,30 | 465,95 | 0,39% | - |
| 16.12.2024 | 465,25 | 469,55 | 462,50 | 464,15 | -0,33% | - |
| 13.12.2024 | 467,00 | 467,85 | 460,40 | 465,70 | -0,27% | - |
| 12.12.2024 | 465,20 | 470,30 | 463,55 | 466,95 | -0,09% | - |
| 11.12.2024 | 459,60 | 472,85 | 458,55 | 467,35 | 1,64% | - |
| 10.12.2024 | 452,40 | 463,20 | 449,80 | 459,80 | 1,55% | - |
| 09.12.2024 | 454,65 | 456,25 | 448,10 | 452,80 | -0,31% | - |
| 06.12.2024 | 452,10 | 457,95 | 450,55 | 454,20 | 0,43% | - |
| 05.12.2024 | 460,00 | 460,00 | 451,55 | 452,25 | -1,67% | - |
| 04.12.2024 | 462,60 | 466,30 | 459,05 | 459,95 | -0,49% | 8,00 |
| 03.12.2024 | 466,20 | 467,60 | 461,45 | 462,20 | -0,89% | - |
| 02.12.2024 | 466,55 | 469,50 | 454,30 | 466,35 | 2,46% | - |
| 29.11.2024 | 462,95 | 592,20 | 437,25 | 455,15 | -2,11% | - |
| 28.11.2024 | 464,55 | 465,25 | 464,05 | 464,95 | 0,35% | - |
| 27.11.2024 | 468,65 | 468,65 | 460,70 | 463,35 | -1,10% | - |
| 26.11.2024 | 468,75 | 473,25 | 464,70 | 468,50 | 0,11% | - |
| 25.11.2024 | 467,90 | 473,00 | 465,15 | 468,00 | -0,03% | - |
| 22.11.2024 | 464,20 | 477,30 | 463,35 | 468,15 | 0,98% | - |
| 21.11.2024 | 449,75 | 464,50 | 449,15 | 463,60 | 3,02% | - |
| 20.11.2024 | 455,80 | 458,25 | 447,55 | 450,00 | -0,96% | - |
| 19.11.2024 | 458,95 | 464,95 | 452,90 | 454,35 | -0,96% | - |
| 18.11.2024 | 459,35 | 463,60 | 456,25 | 458,75 | -0,17% | - |
| 15.11.2024 | 467,85 | 470,40 | 455,65 | 459,55 | -2,48% | - |
| 14.11.2024 | 464,65 | 473,60 | 462,05 | 471,25 | 1,42% | - |
| 13.11.2024 | 454,90 | 468,35 | 452,85 | 464,65 | 1,91% | - |
| 12.11.2024 | 452,70 | 459,50 | 450,90 | 455,95 | 0,81% | - |
| 11.11.2024 | 444,05 | 455,60 | 444,05 | 452,30 | 1,48% | 2,00 |
| 08.11.2024 | 439,75 | 449,70 | 439,00 | 445,70 | 1,64% | - |
| 07.11.2024 | 446,10 | 446,10 | 437,20 | 438,50 | -1,66% | - |