235,000€
0,34%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 238,75 | 241,00 | 233,45 | 235,00 | -2,31% | 20,00 |
| 13.11.2025 | 235,25 | 242,55 | 230,85 | 240,55 | 2,62% | - |
| 12.11.2025 | 234,80 | 236,45 | 231,30 | 234,40 | 0,21% | - |
| 11.11.2025 | 229,45 | 236,40 | 227,25 | 233,90 | 2,10% | - |
| 10.11.2025 | 227,05 | 230,60 | 223,65 | 229,10 | 3,67% | - |
| 07.11.2025 | 220,25 | 229,25 | 218,35 | 221,00 | 0,84% | 4,00 |
| 06.11.2025 | 226,75 | 227,95 | 216,80 | 219,15 | -3,67% | - |
| 05.11.2025 | 230,60 | 232,15 | 225,85 | 227,50 | -1,04% | 20,00 |
| 04.11.2025 | 228,15 | 232,50 | 224,40 | 229,90 | 0,39% | - |
| 03.11.2025 | 231,20 | 233,35 | 225,85 | 229,00 | -0,74% | 50,00 |
| 31.10.2025 | 232,05 | 234,40 | 229,50 | 230,70 | -0,06% | - |
| 30.10.2025 | 231,05 | 236,95 | 230,10 | 230,85 | -0,67% | - |
| 29.10.2025 | 247,95 | 248,90 | 229,75 | 232,40 | -6,44% | 50,00 |
| 28.10.2025 | 248,85 | 251,85 | 246,95 | 248,40 | -0,68% | - |
| 27.10.2025 | 247,20 | 251,15 | 245,30 | 250,10 | 1,89% | - |
| 24.10.2025 | 247,65 | 249,40 | 244,65 | 245,45 | -1,39% | - |
| 23.10.2025 | 249,85 | 252,15 | 246,50 | 248,90 | -0,34% | 12,00 |
| 22.10.2025 | 253,50 | 254,85 | 249,50 | 249,75 | -1,65% | - |
| 21.10.2025 | 249,60 | 255,85 | 245,45 | 253,95 | 2,44% | - |
| 20.10.2025 | 246,40 | 251,05 | 244,95 | 247,90 | 0,38% | 3,00 |
| 17.10.2025 | 236,05 | 248,30 | 234,35 | 246,95 | 1,50% | - |
| 16.10.2025 | 243,70 | 244,65 | 235,30 | 243,30 | -0,53% | 1,00 |
| 15.10.2025 | 246,45 | 250,65 | 243,05 | 244,60 | 0,74% | - |
| 14.10.2025 | 245,65 | 250,10 | 242,00 | 242,80 | -1,50% | 33,00 |
| 13.10.2025 | 240,85 | 250,40 | 240,65 | 246,50 | 1,69% | - |
| 10.10.2025 | 245,00 | 249,35 | 241,80 | 242,40 | -0,41% | - |
| 09.10.2025 | 241,95 | 248,35 | 241,95 | 243,40 | 1,16% | 38,00 |
| 08.10.2025 | 238,50 | 242,40 | 235,10 | 240,60 | 1,52% | 1.000,00 |
| 07.10.2025 | 235,35 | 240,45 | 235,15 | 237,00 | 1,07% | - |
| 06.10.2025 | 241,55 | 243,35 | 232,50 | 234,50 | -2,29% | 119,00 |
| 03.10.2025 | 241,00 | 242,45 | 238,55 | 240,00 | 0,21% | - |
| 02.10.2025 | 244,25 | 247,45 | 239,20 | 239,50 | -1,60% | 75,00 |
| 01.10.2025 | 244,05 | 246,30 | 240,45 | 243,40 | -0,25% | 50,00 |
| 30.09.2025 | 247,55 | 249,15 | 241,60 | 244,00 | -1,41% | 25,00 |
| 29.09.2025 | 247,50 | 249,45 | 244,60 | 247,50 | 0,16% | - |
| 26.09.2025 | 243,25 | 250,05 | 243,25 | 247,10 | 0,90% | 20,00 |
| 25.09.2025 | 243,85 | 245,70 | 241,80 | 244,90 | -0,08% | - |
| 24.09.2025 | 244,90 | 248,45 | 242,05 | 245,10 | 0,91% | 120,00 |
| 23.09.2025 | 250,65 | 255,05 | 242,40 | 242,90 | -3,03% | - |
| 22.09.2025 | 249,05 | 256,35 | 247,65 | 250,50 | 1,46% | - |
| 19.09.2025 | 256,75 | 259,70 | 245,80 | 246,90 | -3,18% | - |
| 18.09.2025 | 288,25 | 293,50 | 252,35 | 255,00 | -10,31% | - |
| 17.09.2025 | 291,10 | 294,15 | 281,05 | 284,30 | -2,17% | - |
| 16.09.2025 | 292,65 | 293,10 | 288,10 | 290,60 | -0,72% | - |
| 15.09.2025 | 308,90 | 310,20 | 292,15 | 292,70 | -5,35% | 300,00 |
| 12.09.2025 | 315,95 | 317,45 | 308,75 | 309,25 | -1,48% | - |
| 11.09.2025 | 309,40 | 315,70 | 308,50 | 313,90 | 1,21% | 8,00 |
| 10.09.2025 | 318,25 | 318,75 | 308,10 | 310,15 | -2,28% | - |
| 09.09.2025 | 319,55 | 322,50 | 313,90 | 317,40 | -0,38% | - |
| 08.09.2025 | 316,65 | 320,95 | 309,65 | 318,60 | 0,60% | - |
| 05.09.2025 | 317,65 | 319,75 | 313,55 | 316,70 | 0,00% | - |
| 04.09.2025 | 317,90 | 320,25 | 314,15 | 316,70 | 0,06% | - |
| 03.09.2025 | 319,00 | 323,90 | 313,55 | 316,50 | 0,73% | 36,00 |
| 02.09.2025 | 321,75 | 322,45 | 310,55 | 314,20 | -2,15% | - |
| 01.09.2025 | 318,75 | 323,25 | 318,00 | 321,10 | 0,67% | - |
| 29.08.2025 | 320,60 | 322,65 | 317,05 | 318,95 | -0,82% | - |
| 28.08.2025 | 327,10 | 327,60 | 320,35 | 321,60 | -1,44% | - |
| 27.08.2025 | 327,20 | 331,10 | 325,05 | 326,30 | 0,28% | - |
| 26.08.2025 | 328,85 | 330,95 | 321,65 | 325,40 | -1,30% | - |
| 25.08.2025 | 326,00 | 330,85 | 324,30 | 329,70 | 1,31% | - |
| 22.08.2025 | 325,45 | 329,70 | 322,95 | 325,45 | 0,23% | - |
| 21.08.2025 | 332,80 | 333,25 | 322,95 | 324,70 | -2,26% | - |
| 20.08.2025 | 320,70 | 332,45 | 320,45 | 332,20 | 3,46% | - |
| 19.08.2025 | 318,00 | 322,20 | 316,55 | 321,10 | 0,97% | - |
| 18.08.2025 | 316,15 | 319,10 | 313,25 | 318,00 | 0,66% | - |
| 15.08.2025 | 323,95 | 328,80 | 315,55 | 315,90 | -1,92% | - |
| 14.08.2025 | 321,15 | 328,10 | 319,05 | 322,10 | 0,19% | - |
| 13.08.2025 | 317,30 | 323,35 | 313,95 | 321,50 | 1,32% | 10,00 |
| 12.08.2025 | 325,35 | 331,30 | 314,80 | 317,30 | -2,50% | - |
| 11.08.2025 | 328,25 | 331,80 | 324,45 | 325,45 | -0,87% | - |
| 08.08.2025 | 332,25 | 334,65 | 326,95 | 328,30 | -0,95% | - |
| 07.08.2025 | 335,75 | 340,50 | 330,40 | 331,45 | -1,47% | - |
| 06.08.2025 | 336,05 | 339,85 | 330,65 | 336,40 | 0,45% | - |
| 05.08.2025 | 343,55 | 345,15 | 332,05 | 334,90 | -2,22% | 75,00 |
| 04.08.2025 | 339,35 | 344,50 | 339,00 | 342,50 | 1,33% | 16,00 |
| 01.08.2025 | 351,55 | 351,60 | 336,40 | 338,00 | -4,20% | - |
| 31.07.2025 | 358,75 | 361,75 | 341,15 | 352,80 | -1,54% | - |
| 30.07.2025 | 360,00 | 365,15 | 356,50 | 358,30 | -0,42% | - |
| 29.07.2025 | 358,30 | 362,45 | 356,10 | 359,80 | 0,70% | 200,00 |
| 28.07.2025 | 358,85 | 361,50 | 355,45 | 357,30 | 0,00% | - |
| 25.07.2025 | 359,45 | 362,50 | 354,25 | 357,30 | -0,27% | - |
| 24.07.2025 | 352,80 | 359,75 | 351,25 | 358,25 | 1,34% | - |
| 23.07.2025 | 356,85 | 358,25 | 350,15 | 353,50 | -0,35% | 75,00 |
| 22.07.2025 | 362,05 | 364,75 | 352,60 | 354,75 | -2,02% | - |
| 21.07.2025 | 372,00 | 373,40 | 361,45 | 362,05 | -2,73% | 40,00 |
| 18.07.2025 | 376,55 | 378,05 | 371,40 | 372,20 | -1,26% | - |
| 17.07.2025 | 375,45 | 379,55 | 372,80 | 376,95 | 0,44% | - |
| 16.07.2025 | 372,95 | 377,65 | 367,55 | 375,30 | 0,27% | - |
| 15.07.2025 | 376,90 | 379,90 | 372,85 | 374,30 | -0,78% | 50,00 |
| 14.07.2025 | 380,20 | 389,20 | 376,20 | 377,25 | -1,15% | 30,00 |
| 11.07.2025 | 383,60 | 385,90 | 380,25 | 381,65 | -0,96% | - |
| 10.07.2025 | 380,75 | 387,65 | 378,25 | 385,35 | 0,88% | - |
| 09.07.2025 | 379,15 | 382,35 | 374,65 | 382,00 | 0,74% | - |
| 08.07.2025 | 381,45 | 385,60 | 376,25 | 379,20 | -0,77% | - |
| 07.07.2025 | 379,45 | 384,50 | 379,25 | 382,15 | 1,06% | - |
| 04.07.2025 | 379,45 | 379,45 | 377,85 | 378,15 | -0,84% | - |
| 03.07.2025 | 379,85 | 383,90 | 377,95 | 381,35 | 0,57% | - |
| 02.07.2025 | 382,55 | 385,10 | 377,00 | 379,20 | -0,67% | - |
| 01.07.2025 | 379,15 | 383,35 | 367,95 | 381,75 | 0,57% | 4,00 |
| 30.06.2025 | 378,85 | 388,20 | 370,25 | 379,60 | 0,62% | - |