389,700€
0,08%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 391,15 | 396,20 | 389,65 | 393,75 | 0,88% | - |
| 25.04.2024 | 393,95 | 395,55 | 390,25 | 390,30 | -1,25% | - |
| 24.04.2024 | 392,95 | 396,70 | 388,70 | 395,25 | 0,76% | - |
| 23.04.2024 | 411,65 | 412,55 | 390,55 | 392,25 | -4,70% | - |
| 22.04.2024 | 408,05 | 414,85 | 407,85 | 411,60 | 1,02% | - |
| 19.04.2024 | 400,95 | 409,25 | 400,95 | 407,45 | 1,02% | - |
| 18.04.2024 | 402,85 | 405,25 | 398,30 | 403,35 | 0,25% | - |
| 17.04.2024 | 402,15 | 409,70 | 401,00 | 402,35 | 0,04% | - |
| 16.04.2024 | 398,90 | 403,40 | 394,55 | 402,20 | 0,74% | - |
| 15.04.2024 | 401,50 | 405,15 | 396,60 | 399,25 | -0,36% | - |
| 12.04.2024 | 399,20 | 403,45 | 395,80 | 400,70 | 0,62% | - |
| 11.04.2024 | 398,80 | 401,10 | 394,95 | 398,25 | -0,15% | - |
| 10.04.2024 | 405,25 | 406,45 | 398,50 | 398,85 | -1,53% | - |
| 09.04.2024 | 405,40 | 407,90 | 401,80 | 405,05 | -0,14% | - |
| 08.04.2024 | 399,55 | 409,15 | 399,10 | 405,60 | 1,41% | - |
| 05.04.2024 | 400,60 | 403,05 | 398,20 | 399,95 | 0,00% | - |
| 04.04.2024 | 402,35 | 406,35 | 398,30 | 399,95 | -0,66% | - |
| 03.04.2024 | 407,15 | 408,80 | 399,65 | 402,60 | -1,44% | 5,00 |
| 02.04.2024 | 412,40 | 413,80 | 406,00 | 408,50 | -1,87% | - |
| 28.03.2024 | 413,10 | 543,95 | 413,00 | 416,30 | 0,87% | - |
| 27.03.2024 | 411,10 | 531,25 | 409,60 | 412,70 | 0,58% | - |
| 26.03.2024 | 410,10 | 420,70 | 408,00 | 410,30 | -22,45% | - |
| 25.03.2024 | 413,50 | 531,15 | 402,70 | 529,05 | 27,76% | 13,00 |
| 22.03.2024 | 414,10 | 417,20 | 407,10 | 414,10 | 0,07% | - |
| 21.03.2024 | 447,30 | 449,50 | 405,00 | 413,80 | -25,64% | - |
| 20.03.2024 | 443,30 | 717,50 | 443,00 | 556,45 | 0,27% | - |
| 19.03.2024 | 439,90 | 569,25 | 439,50 | 554,95 | 1,37% | - |
| 18.03.2024 | 437,70 | 564,40 | 420,30 | 547,45 | 24,39% | 30,00 |
| 15.03.2024 | 439,70 | 440,50 | 434,90 | 440,10 | -1,68% | - |
| 14.03.2024 | 440,70 | 541,45 | 430,00 | 447,60 | -18,70% | - |
| 13.03.2024 | 439,30 | 550,55 | 437,80 | 550,55 | 0,31% | - |
| 12.03.2024 | 436,30 | 567,50 | 420,80 | 548,85 | 0,21% | - |
| 11.03.2024 | 425,60 | 563,80 | 424,00 | 547,70 | 28,54% | - |
| 08.03.2024 | 427,00 | 430,70 | 424,10 | 426,10 | -0,19% | - |
| 07.03.2024 | 425,60 | 430,50 | 425,10 | 426,90 | 0,05% | - |
| 06.03.2024 | 427,70 | 429,10 | 421,60 | 426,70 | -0,26% | - |
| 05.03.2024 | 427,90 | 430,30 | 425,10 | 427,80 | -0,14% | - |
| 04.03.2024 | 424,90 | 431,80 | 423,10 | 428,40 | 0,63% | - |
| 01.03.2024 | 428,80 | 428,80 | 421,00 | 425,70 | -0,51% | - |
| 29.02.2024 | 429,90 | 432,50 | 423,60 | 427,90 | -0,47% | - |
| 28.02.2024 | 426,30 | 431,10 | 423,70 | 429,90 | 0,99% | 100,00 |
| 27.02.2024 | 422,60 | 426,20 | 420,90 | 425,70 | 0,66% | - |
| 26.02.2024 | 427,60 | 429,20 | 422,40 | 422,90 | -1,28% | - |
| 23.02.2024 | 424,00 | 429,60 | 422,80 | 428,40 | 1,18% | 10,00 |
| 22.02.2024 | 420,80 | 425,70 | 418,60 | 423,40 | 1,03% | - |
| 21.02.2024 | 422,50 | 423,80 | 417,10 | 419,10 | -0,90% | - |
| 20.02.2024 | 426,30 | 426,40 | 417,40 | 422,90 | -0,94% | - |
| 19.02.2024 | 425,20 | 427,80 | 424,90 | 426,90 | 0,38% | 10,00 |
| 16.02.2024 | 430,90 | 432,70 | 423,00 | 425,30 | -1,25% | 24,00 |
| 15.02.2024 | 429,20 | 434,00 | 427,10 | 430,70 | 0,16% | - |
| 14.02.2024 | 433,10 | 436,90 | 425,40 | 430,00 | -0,67% | - |
| 13.02.2024 | 437,30 | 437,60 | 427,20 | 432,90 | -1,05% | - |
| 12.02.2024 | 442,10 | 445,40 | 435,60 | 437,50 | -1,00% | - |
| 09.02.2024 | 434,40 | 443,30 | 434,40 | 441,90 | 1,31% | - |
| 08.02.2024 | 447,90 | 450,00 | 435,00 | 436,20 | -2,72% | - |
| 07.02.2024 | 443,40 | 449,60 | 436,10 | 448,40 | 0,88% | - |
| 06.02.2024 | 444,20 | 447,10 | 441,40 | 444,50 | -1,05% | - |
| 05.02.2024 | 451,10 | 453,10 | 443,30 | 449,20 | -0,42% | - |
| 02.02.2024 | 447,20 | 452,70 | 443,70 | 451,10 | 1,30% | - |
| 01.02.2024 | 439,60 | 446,10 | 436,70 | 445,30 | 1,07% | - |
| 31.01.2024 | 441,80 | 445,40 | 439,00 | 440,60 | -0,32% | - |
| 30.01.2024 | 436,60 | 443,10 | 435,40 | 442,00 | 1,28% | 5,00 |
| 29.01.2024 | 433,80 | 437,10 | 430,60 | 436,40 | 0,62% | - |
| 26.01.2024 | 433,80 | 436,20 | 431,90 | 433,70 | -0,23% | - |
| 25.01.2024 | 431,00 | 437,00 | 428,90 | 434,70 | 0,44% | - |
| 24.01.2024 | 434,50 | 434,70 | 430,50 | 432,80 | -0,30% | - |
| 23.01.2024 | 428,90 | 436,30 | 428,40 | 434,10 | 1,00% | - |
| 22.01.2024 | 425,60 | 431,40 | 424,60 | 429,80 | 1,03% | - |
| 19.01.2024 | 424,10 | 427,90 | 421,80 | 425,40 | 0,19% | - |
| 18.01.2024 | 421,00 | 427,40 | 420,60 | 424,60 | 0,74% | - |
| 17.01.2024 | 424,00 | 428,30 | 420,70 | 421,50 | -0,87% | - |
| 16.01.2024 | 425,90 | 429,30 | 423,00 | 425,20 | -0,14% | - |
| 15.01.2024 | 426,00 | 426,40 | 424,80 | 425,80 | 0,00% | - |
| 12.01.2024 | 423,20 | 427,10 | 421,60 | 425,80 | 0,47% | - |
| 11.01.2024 | 422,20 | 424,80 | 419,30 | 423,80 | 0,40% | - |
| 10.01.2024 | 415,60 | 423,10 | 414,70 | 422,10 | 0,93% | - |
| 09.01.2024 | 418,20 | 421,20 | 415,10 | 418,20 | -0,14% | - |
| 08.01.2024 | 416,70 | 420,00 | 413,20 | 418,80 | 0,34% | - |
| 05.01.2024 | 419,10 | 419,90 | 414,80 | 417,40 | -0,29% | - |
| 04.01.2024 | 416,60 | 421,30 | 413,90 | 418,60 | 0,31% | - |
| 03.01.2024 | 422,00 | 423,70 | 415,30 | 417,30 | -1,35% | - |
| 02.01.2024 | 434,70 | 444,20 | 414,20 | 423,00 | -1,90% | - |
| 29.12.2023 | 429,20 | 431,80 | 429,20 | 431,20 | 0,05% | - |
| 28.12.2023 | 427,00 | 433,30 | 425,30 | 431,00 | 0,94% | - |
| 27.12.2023 | 428,80 | 428,80 | 423,10 | 427,00 | 0,28% | 5,00 |
| 22.12.2023 | 427,00 | 431,10 | 423,10 | 425,80 | -0,40% | - |
| 21.12.2023 | 414,40 | 428,90 | 411,70 | 427,50 | 3,34% | - |
| 20.12.2023 | 409,80 | 421,50 | 403,20 | 413,70 | 1,17% | - |
| 19.12.2023 | 419,50 | 427,10 | 401,30 | 408,90 | -2,13% | - |
| 18.12.2023 | 424,40 | 426,50 | 416,40 | 417,80 | -0,33% | - |
| 15.12.2023 | 413,70 | 422,90 | 413,30 | 419,20 | 1,48% | - |
| 14.12.2023 | 422,00 | 423,10 | 411,10 | 413,10 | -2,20% | - |
| 13.12.2023 | 420,60 | 428,20 | 419,40 | 422,40 | 0,62% | - |
| 12.12.2023 | 416,70 | 420,50 | 414,00 | 419,80 | 0,65% | - |
| 11.12.2023 | 411,90 | 419,90 | 411,50 | 417,10 | 1,16% | - |
| 08.12.2023 | 409,50 | 413,80 | 407,70 | 412,30 | 0,56% | - |
| 07.12.2023 | 410,00 | 413,60 | 408,40 | 410,00 | -0,51% | - |
| 06.12.2023 | 415,10 | 417,50 | 409,70 | 412,10 | -0,39% | - |
| 05.12.2023 | 417,90 | 420,10 | 409,90 | 413,70 | -1,48% | - |
| 04.12.2023 | 418,00 | 421,90 | 415,60 | 419,90 | 0,41% | - |