243,950€
0,06%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.06.2025 | 374,60 | 382,95 | 371,00 | 377,25 | 1,00% | - |
| 26.06.2025 | 377,05 | 379,95 | 372,65 | 373,50 | -1,05% | - |
| 25.06.2025 | 377,05 | 380,00 | 373,30 | 377,45 | 0,19% | - |
| 24.06.2025 | 379,15 | 380,05 | 369,20 | 376,75 | -0,12% | - |
| 23.06.2025 | 352,55 | 387,15 | 352,55 | 377,20 | 2,75% | - |
| 20.06.2025 | 367,95 | 372,30 | 363,60 | 367,10 | 0,23% | - |
| 19.06.2025 | 370,00 | 370,10 | 366,25 | 366,25 | -1,16% | - |
| 18.06.2025 | 368,50 | 373,05 | 366,95 | 370,55 | 0,39% | - |
| 17.06.2025 | 363,10 | 370,25 | 361,65 | 369,10 | 1,22% | - |
| 16.06.2025 | 363,85 | 367,65 | 362,40 | 364,65 | 0,22% | - |
| 13.06.2025 | 363,20 | 368,55 | 362,15 | 363,85 | -0,71% | - |
| 12.06.2025 | 365,85 | 367,35 | 361,95 | 366,45 | -0,60% | - |
| 11.06.2025 | 371,70 | 373,75 | 366,25 | 368,65 | -1,05% | - |
| 10.06.2025 | 373,60 | 375,15 | 370,40 | 372,55 | -0,24% | - |
| 09.06.2025 | 378,10 | 379,95 | 369,35 | 373,45 | -1,61% | - |
| 06.06.2025 | 378,35 | 382,65 | 376,35 | 379,55 | 0,57% | - |
| 05.06.2025 | 380,00 | 380,65 | 375,35 | 377,40 | -0,70% | - |
| 04.06.2025 | 382,30 | 384,75 | 379,10 | 380,05 | -0,55% | - |
| 03.06.2025 | 398,55 | 401,40 | 378,40 | 382,15 | -4,19% | - |
| 02.06.2025 | 397,15 | 400,75 | 389,75 | 398,85 | -1,12% | - |
| 30.05.2025 | 410,30 | 411,95 | 396,30 | 403,35 | -1,51% | - |
| 29.05.2025 | 414,75 | 414,75 | 403,00 | 409,55 | 0,38% | - |
| 28.05.2025 | 408,60 | 413,60 | 407,05 | 408,00 | -0,13% | - |
| 27.05.2025 | 410,75 | 415,05 | 397,30 | 408,55 | -0,63% | - |
| 26.05.2025 | 409,00 | 411,65 | 409,00 | 411,15 | 0,92% | - |
| 23.05.2025 | 409,55 | 410,45 | 403,65 | 407,40 | -0,95% | - |
| 22.05.2025 | 409,95 | 418,50 | 401,15 | 411,30 | 0,29% | - |
| 21.05.2025 | 413,35 | 416,05 | 395,00 | 410,10 | -1,63% | - |
| 20.05.2025 | 417,25 | 419,40 | 414,10 | 416,90 | -0,41% | - |
| 19.05.2025 | 420,25 | 421,80 | 413,00 | 418,60 | -1,27% | - |
| 16.05.2025 | 418,55 | 425,75 | 415,30 | 424,00 | 1,07% | - |
| 15.05.2025 | 408,60 | 420,10 | 407,35 | 419,50 | 1,82% | - |