194,450€
0,65%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 194,13 | 194,40 | 194,13 | 194,40 | 0,43% | - |
| 21.05.2026 | 192,20 | 195,00 | 189,45 | 193,58 | 0,64% | - |
| 20.05.2026 | 191,23 | 193,83 | 186,25 | 192,35 | 0,72% | 180,00 |
| 19.05.2026 | 192,35 | 200,18 | 190,55 | 190,98 | -1,00% | - |
| 18.05.2026 | 181,50 | 195,43 | 181,13 | 192,90 | 5,45% | - |
| 15.05.2026 | 172,38 | 184,27 | 171,52 | 182,93 | 7,26% | 595,00 |
| 14.05.2026 | 172,80 | 175,45 | 170,38 | 170,55 | -0,99% | - |
| 13.05.2026 | 183,95 | 184,43 | 169,50 | 172,25 | -6,28% | - |
| 12.05.2026 | 186,98 | 190,15 | 182,63 | 183,80 | -1,32% | - |
| 11.05.2026 | 189,77 | 190,63 | 185,33 | 186,25 | -1,83% | - |
| 08.05.2026 | 190,63 | 192,27 | 182,93 | 189,73 | -0,63% | - |
| 07.05.2026 | 180,52 | 193,02 | 179,88 | 190,93 | 5,95% | - |
| 06.05.2026 | 187,40 | 187,75 | 180,13 | 180,20 | -4,09% | - |
| 05.05.2026 | 192,45 | 192,93 | 175,02 | 187,88 | -2,29% | - |
| 04.05.2026 | 194,58 | 196,02 | 191,90 | 192,27 | -0,84% | 174,00 |
| 30.04.2026 | 198,08 | 199,45 | 190,90 | 193,90 | -2,55% | - |
| 29.04.2026 | 196,65 | 202,05 | 196,05 | 198,98 | 1,49% | - |
| 28.04.2026 | 192,52 | 198,00 | 192,48 | 196,05 | 1,96% | - |
| 27.04.2026 | 190,75 | 194,27 | 190,02 | 192,27 | 0,54% | - |
| 24.04.2026 | 195,15 | 195,88 | 189,30 | 191,25 | -1,99% | 928,00 |
| 23.04.2026 | 205,55 | 207,00 | 190,80 | 195,13 | -5,65% | - |
| 22.04.2026 | 205,50 | 208,55 | 204,35 | 206,80 | 0,88% | - |
| 21.04.2026 | 200,55 | 210,15 | 199,83 | 205,00 | 2,44% | 63,00 |
| 20.04.2026 | 196,95 | 200,75 | 195,83 | 200,13 | 1,38% | - |
| 17.04.2026 | 197,27 | 198,15 | 194,77 | 197,40 | 0,33% | - |
| 16.04.2026 | 195,65 | 198,65 | 195,00 | 196,75 | 0,61% | - |
| 15.04.2026 | 189,52 | 197,18 | 189,38 | 195,55 | 3,18% | - |
| 14.04.2026 | 192,33 | 194,18 | 187,93 | 189,52 | -1,53% | - |
| 13.04.2026 | 179,88 | 193,08 | 179,88 | 192,48 | 6,84% | - |
| 10.04.2026 | 182,45 | 184,33 | 179,55 | 180,15 | -1,10% | - |
| 09.04.2026 | 192,20 | 192,60 | 180,83 | 182,15 | -4,67% | - |
| 08.04.2026 | 199,38 | 200,02 | 187,15 | 191,08 | -2,69% | - |
| 07.04.2026 | 200,23 | 200,95 | 195,02 | 196,35 | -0,51% | - |
| 02.04.2026 | 192,65 | 200,18 | 192,05 | 197,35 | 1,67% | - |
| 01.04.2026 | 187,93 | 195,90 | 185,65 | 194,10 | 3,35% | - |
| 31.03.2026 | 179,30 | 192,95 | 177,33 | 187,80 | 5,18% | 1.174,00 |
| 30.03.2026 | 172,63 | 180,05 | 172,40 | 178,55 | 3,64% | - |
| 27.03.2026 | 170,52 | 173,98 | 166,35 | 172,27 | 1,28% | - |
| 26.03.2026 | 167,70 | 172,75 | 166,60 | 170,10 | 2,01% | - |
| 25.03.2026 | 170,75 | 174,27 | 165,65 | 166,75 | -1,97% | - |
| 24.03.2026 | 179,83 | 180,27 | 169,65 | 170,10 | -5,29% | - |
| 23.03.2026 | 180,43 | 185,35 | 177,55 | 179,60 | -0,68% | - |
| 20.03.2026 | 180,38 | 183,75 | 178,68 | 180,83 | 0,43% | - |
| 19.03.2026 | 181,48 | 184,15 | 176,85 | 180,05 | -0,70% | - |
| 18.03.2026 | 182,13 | 182,85 | 177,65 | 181,33 | 0,10% | - |
| 17.03.2026 | 179,93 | 186,13 | 179,77 | 181,15 | 0,42% | - |
| 16.03.2026 | 181,23 | 181,65 | 177,90 | 180,40 | 0,14% | - |
| 13.03.2026 | 176,93 | 181,05 | 176,30 | 180,15 | 1,88% | 1.300,00 |
| 12.03.2026 | 176,50 | 183,00 | 175,80 | 176,83 | -0,45% | - |
| 11.03.2026 | 182,68 | 186,40 | 174,43 | 177,63 | -2,75% | - |
| 10.03.2026 | 190,43 | 191,33 | 178,45 | 182,65 | -4,03% | - |
| 09.03.2026 | 192,08 | 194,95 | 187,43 | 190,33 | -2,22% | - |
| 06.03.2026 | 194,02 | 196,18 | 189,83 | 194,65 | 0,43% | 900,00 |
| 05.03.2026 | 193,73 | 198,13 | 191,15 | 193,83 | 0,09% | - |
| 04.03.2026 | 191,08 | 196,08 | 188,95 | 193,65 | 0,90% | - |
| 03.03.2026 | 186,88 | 192,70 | 186,02 | 191,93 | 2,02% | - |
| 02.03.2026 | 182,80 | 189,33 | 177,93 | 188,13 | 2,53% | 2.439,00 |
| 27.02.2026 | 179,68 | 184,18 | 177,10 | 183,48 | 1,73% | 222,00 |
| 26.02.2026 | 174,38 | 183,13 | 172,73 | 180,35 | 3,03% | - |
| 25.02.2026 | 170,93 | 176,05 | 166,00 | 175,05 | 2,29% | - |
| 24.02.2026 | 161,83 | 173,50 | 161,38 | 171,13 | 6,04% | - |
| 23.02.2026 | 163,48 | 166,52 | 160,40 | 161,38 | -2,51% | 542,00 |
| 20.02.2026 | 169,48 | 171,05 | 165,00 | 165,52 | -2,03% | - |
| 19.02.2026 | 167,88 | 171,58 | 165,35 | 168,95 | 0,58% | - |
| 18.02.2026 | 160,45 | 169,23 | 158,30 | 167,98 | 4,82% | 5.000,00 |
| 17.02.2026 | 174,40 | 174,40 | 156,35 | 160,25 | -8,09% | 1.035,00 |
| 16.02.2026 | 173,68 | 174,40 | 173,68 | 174,35 | 0,87% | - |
| 13.02.2026 | 169,95 | 173,88 | 167,50 | 172,85 | 2,13% | - |
| 12.02.2026 | 163,73 | 171,60 | 161,08 | 169,25 | 3,72% | 2.860,00 |
| 11.02.2026 | 172,27 | 174,13 | 161,70 | 163,18 | -5,21% | - |
| 10.02.2026 | 170,58 | 176,30 | 155,83 | 172,15 | 0,97% | 595,00 |
| 09.02.2026 | 175,08 | 175,48 | 169,40 | 170,50 | -2,79% | 3.470,00 |
| 06.02.2026 | 177,18 | 182,30 | 174,55 | 175,40 | -6,48% | - |
| 05.02.2026 | 191,13 | 197,43 | 171,27 | 187,55 | -1,81% | - |
| 04.02.2026 | 188,68 | 192,48 | 180,43 | 191,00 | -5,30% | 48,00 |
| 03.02.2026 | 210,55 | 210,75 | 186,77 | 201,70 | -4,32% | - |
| 02.02.2026 | 212,70 | 217,10 | 208,35 | 210,80 | -1,66% | - |
| 30.01.2026 | 210,50 | 216,60 | 210,05 | 214,35 | -5,03% | - |
| 29.01.2026 | 225,10 | 227,65 | 209,10 | 225,70 | -0,07% | - |
| 28.01.2026 | 224,15 | 229,25 | 219,90 | 225,85 | 1,12% | 814,00 |
| 27.01.2026 | 240,85 | 241,35 | 221,95 | 223,35 | -7,34% | - |
| 26.01.2026 | 241,40 | 243,70 | 238,80 | 241,05 | -0,47% | - |
| 23.01.2026 | 246,00 | 247,55 | 241,40 | 242,20 | -1,38% | - |
| 22.01.2026 | 243,30 | 247,05 | 243,15 | 245,60 | 1,07% | - |
| 21.01.2026 | 236,50 | 244,60 | 235,35 | 243,00 | 2,77% | - |
| 20.01.2026 | 243,95 | 246,95 | 236,10 | 236,45 | -3,63% | 101,00 |
| 19.01.2026 | 248,50 | 248,50 | 245,15 | 245,35 | -1,39% | - |
| 16.01.2026 | 249,90 | 250,25 | 242,70 | 248,80 | -0,30% | - |
| 15.01.2026 | 253,50 | 255,80 | 249,15 | 249,55 | -1,62% | - |
| 14.01.2026 | 249,95 | 254,20 | 248,20 | 253,65 | 1,28% | - |
| 13.01.2026 | 254,45 | 255,35 | 245,85 | 250,45 | -1,63% | - |
| 12.01.2026 | 251,25 | 257,30 | 248,90 | 254,60 | 0,95% | 204,00 |
| 09.01.2026 | 252,60 | 255,45 | 250,05 | 252,20 | -0,12% | - |
| 08.01.2026 | 250,05 | 257,15 | 249,75 | 252,50 | 0,84% | - |
| 07.01.2026 | 250,45 | 252,10 | 248,00 | 250,40 | 0,12% | - |
| 06.01.2026 | 244,10 | 251,00 | 242,05 | 250,10 | 2,50% | - |
| 05.01.2026 | 244,20 | 247,40 | 240,25 | 244,00 | 0,54% | 52,00 |
| 02.01.2026 | 247,00 | 249,05 | 240,95 | 242,70 | -2,14% | - |
| 30.12.2025 | 249,05 | 249,35 | 247,40 | 248,00 | -0,68% | - |
| 29.12.2025 | 248,10 | 251,10 | 246,35 | 249,70 | 1,09% | - |