464,200€
-1,26%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 443,45 | 451,20 | 435,40 | 445,90 | 4,08% | - |
| 05.11.2024 | 424,95 | 430,10 | 422,90 | 428,40 | 0,87% | - |
| 04.11.2024 | 421,05 | 425,50 | 416,75 | 424,70 | 0,97% | - |
| 01.11.2024 | 417,90 | 431,80 | 413,05 | 420,60 | 0,90% | - |
| 31.10.2024 | 416,55 | 541,00 | 409,05 | 416,85 | -0,16% | - |
| 30.10.2024 | 424,85 | 427,30 | 417,25 | 417,50 | -3,01% | - |
| 29.10.2024 | 424,50 | 550,90 | 423,55 | 430,45 | 1,81% | - |
| 28.10.2024 | 423,00 | 548,50 | 421,25 | 422,80 | 0,33% | - |
| 25.10.2024 | 421,80 | 425,35 | 419,15 | 421,40 | -0,07% | - |
| 24.10.2024 | 429,20 | 432,50 | 421,70 | 421,70 | -1,98% | - |
| 23.10.2024 | 429,25 | 434,95 | 427,95 | 430,20 | -0,14% | - |
| 22.10.2024 | 432,65 | 432,90 | 427,00 | 430,80 | -0,65% | - |
| 21.10.2024 | 434,00 | 435,05 | 430,15 | 433,60 | -0,05% | - |
| 18.10.2024 | 435,60 | 437,15 | 433,00 | 433,80 | -0,57% | - |
| 17.10.2024 | 433,05 | 438,65 | 432,30 | 436,30 | 0,68% | - |
| 16.10.2024 | 430,80 | 437,10 | 427,60 | 433,35 | 0,57% | - |
| 15.10.2024 | 424,45 | 436,60 | 421,65 | 430,90 | 1,71% | - |
| 14.10.2024 | 417,95 | 425,35 | 417,25 | 423,65 | 1,38% | - |
| 11.10.2024 | 415,05 | 419,10 | 411,75 | 417,90 | 0,67% | - |
| 10.10.2024 | 416,20 | 420,75 | 413,45 | 415,10 | -0,38% | - |
| 09.10.2024 | 415,85 | 419,20 | 405,00 | 416,70 | 0,17% | - |
| 08.10.2024 | 409,45 | 416,65 | 408,75 | 416,00 | 1,53% | - |
| 07.10.2024 | 416,30 | 416,50 | 408,55 | 409,75 | -1,61% | - |
| 04.10.2024 | 416,45 | 422,05 | 414,05 | 416,45 | 0,05% | - |
| 03.10.2024 | 413,75 | 416,65 | 410,20 | 416,25 | 0,62% | - |
| 02.10.2024 | 410,15 | 414,95 | 409,15 | 413,70 | 0,63% | - |
| 01.10.2024 | 412,40 | 414,25 | 406,50 | 411,10 | -0,46% | - |
| 30.09.2024 | 410,35 | 413,95 | 408,75 | 413,00 | 0,57% | - |
| 27.09.2024 | 408,65 | 413,35 | 407,70 | 410,65 | 0,70% | - |
| 26.09.2024 | 412,00 | 414,05 | 405,00 | 407,80 | -0,92% | - |
| 25.09.2024 | 413,00 | 415,20 | 408,70 | 411,60 | -0,87% | - |
| 24.09.2024 | 421,60 | 422,25 | 412,65 | 415,20 | -1,54% | - |
| 23.09.2024 | 417,95 | 424,10 | 416,95 | 421,70 | 0,98% | - |
| 20.09.2024 | 420,20 | 421,25 | 409,20 | 417,60 | -0,76% | - |
| 19.09.2024 | 403,75 | 426,80 | 402,80 | 420,80 | 4,56% | - |
| 18.09.2024 | 403,70 | 405,15 | 399,05 | 402,45 | -0,25% | - |
| 17.09.2024 | 407,85 | 412,10 | 403,20 | 403,45 | -1,10% | 20,00 |
| 16.09.2024 | 401,40 | 411,60 | 400,40 | 407,95 | 1,47% | - |
| 13.09.2024 | 396,70 | 403,20 | 395,80 | 402,05 | 1,18% | - |
| 12.09.2024 | 398,05 | 398,65 | 391,20 | 397,35 | 0,10% | - |
| 11.09.2024 | 397,20 | 398,95 | 386,05 | 396,95 | -0,65% | - |
| 10.09.2024 | 387,75 | 400,95 | 387,45 | 399,55 | 2,83% | - |
| 09.09.2024 | 383,80 | 389,50 | 382,40 | 388,55 | 1,57% | - |
| 06.09.2024 | 384,35 | 388,75 | 379,75 | 382,55 | -0,52% | - |
| 05.09.2024 | 388,35 | 389,25 | 382,75 | 384,55 | -1,05% | - |
| 04.09.2024 | 384,40 | 392,80 | 384,35 | 388,65 | 0,57% | - |
| 03.09.2024 | 381,80 | 389,60 | 377,35 | 386,45 | 1,14% | - |
| 02.09.2024 | 382,60 | 382,60 | 381,15 | 382,10 | -0,14% | - |
| 30.08.2024 | 376,50 | 382,65 | 374,95 | 382,65 | 1,61% | - |
| 29.08.2024 | 372,15 | 378,65 | 372,00 | 376,60 | 1,32% | - |
| 28.08.2024 | 369,45 | 373,70 | 368,75 | 371,70 | 0,94% | - |
| 27.08.2024 | 367,30 | 368,95 | 366,05 | 368,25 | 0,19% | - |
| 26.08.2024 | 365,70 | 372,80 | 365,55 | 367,55 | 0,60% | - |
| 23.08.2024 | 367,40 | 371,00 | 363,90 | 365,35 | -0,49% | - |
| 22.08.2024 | 370,10 | 371,35 | 365,85 | 367,15 | -0,73% | - |
| 21.08.2024 | 371,15 | 374,90 | 369,05 | 369,85 | -0,19% | - |
| 20.08.2024 | 372,90 | 375,90 | 368,85 | 370,55 | -0,52% | - |
| 19.08.2024 | 371,85 | 375,25 | 368,40 | 372,50 | -0,05% | - |
| 16.08.2024 | 372,80 | 374,65 | 370,25 | 372,70 | 0,09% | - |
| 15.08.2024 | 368,05 | 375,15 | 367,65 | 372,35 | 1,40% | - |
| 14.08.2024 | 365,20 | 367,80 | 360,75 | 367,20 | 0,66% | 60,00 |
| 13.08.2024 | 363,60 | 367,00 | 362,35 | 364,80 | 0,36% | - |
| 12.08.2024 | 369,20 | 370,60 | 361,70 | 363,50 | -1,49% | - |
| 09.08.2024 | 369,80 | 372,55 | 367,25 | 369,00 | -0,15% | - |
| 08.08.2024 | 366,40 | 372,70 | 365,05 | 369,55 | 0,60% | 5,00 |
| 07.08.2024 | 373,20 | 378,45 | 366,70 | 367,35 | -0,88% | - |
| 06.08.2024 | 370,35 | 375,20 | 360,00 | 370,60 | 0,99% | - |