228,200€
-7,31%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 246,40 | 246,50 | 227,55 | 228,20 | -7,41% | 510,00 |
| 29.07.2026 | 248,75 | 259,20 | 246,10 | 246,45 | -1,02% | 1.094,00 |
| 28.07.2026 | 233,85 | 252,45 | 233,35 | 249,00 | 6,50% | - |
| 27.07.2026 | 224,80 | 237,65 | 221,65 | 233,80 | 4,49% | - |
| 24.07.2026 | 214,45 | 225,40 | 214,35 | 223,75 | 4,41% | - |
| 23.07.2026 | 213,10 | 217,70 | 211,45 | 214,30 | -0,28% | - |
| 22.07.2026 | 217,20 | 221,75 | 214,75 | 214,90 | -0,78% | - |
| 21.07.2026 | 224,85 | 224,95 | 213,15 | 216,60 | -3,30% | 700,00 |
| 20.07.2026 | 225,25 | 227,25 | 220,65 | 224,00 | -0,69% | - |
| 17.07.2026 | 227,80 | 235,40 | 223,30 | 225,55 | -1,20% | - |
| 16.07.2026 | 219,15 | 230,45 | 218,70 | 228,30 | 4,15% | - |
| 15.07.2026 | 221,10 | 228,10 | 218,50 | 219,20 | -0,86% | - |
| 14.07.2026 | 230,75 | 230,80 | 217,70 | 221,10 | -4,35% | - |
| 13.07.2026 | 215,85 | 231,30 | 215,85 | 231,15 | 6,82% | - |
| 10.07.2026 | 211,40 | 219,65 | 210,90 | 216,40 | 2,51% | - |
| 09.07.2026 | 217,45 | 217,45 | 206,85 | 211,10 | -2,72% | - |
| 08.07.2026 | 225,85 | 226,90 | 216,50 | 217,00 | -4,13% | 265,00 |
| 07.07.2026 | 220,65 | 229,30 | 220,55 | 226,35 | 2,70% | - |
| 06.07.2026 | 219,10 | 223,30 | 211,90 | 220,40 | 0,75% | - |
| 03.07.2026 | 219,05 | 219,15 | 218,05 | 218,75 | -0,16% | - |
| 02.07.2026 | 215,85 | 222,70 | 214,55 | 219,10 | 1,60% | - |
| 01.07.2026 | 201,15 | 222,70 | 192,33 | 215,65 | 7,10% | 300,00 |
| 30.06.2026 | 205,35 | 207,45 | 198,70 | 201,35 | -1,44% | - |
| 29.06.2026 | 204,45 | 207,20 | 199,85 | 204,30 | 0,42% | - |
| 26.06.2026 | 183,05 | 204,30 | 181,88 | 203,45 | 10,74% | - |
| 25.06.2026 | 190,33 | 193,10 | 183,10 | 183,73 | -3,67% | - |
| 24.06.2026 | 191,77 | 197,58 | 190,25 | 190,73 | -0,64% | - |
| 23.06.2026 | 190,75 | 200,00 | 189,55 | 191,95 | 0,37% | - |
| 22.06.2026 | 193,18 | 195,43 | 187,65 | 191,25 | -0,62% | - |
| 19.06.2026 | 193,05 | 193,23 | 192,45 | 192,45 | -0,85% | - |
| 18.06.2026 | 192,95 | 195,23 | 188,63 | 194,10 | -2,35% | 1.941,00 |
| 17.06.2026 | 204,65 | 207,20 | 198,75 | 198,77 | -2,87% | - |
| 16.06.2026 | 203,65 | 208,55 | 202,45 | 204,65 | 0,52% | - |
| 15.06.2026 | 209,65 | 212,60 | 202,45 | 203,60 | -2,47% | - |
| 12.06.2026 | 204,80 | 210,25 | 200,20 | 208,75 | 2,38% | - |
| 11.06.2026 | 216,45 | 217,75 | 203,60 | 203,90 | -5,49% | - |
| 10.06.2026 | 212,85 | 215,90 | 207,50 | 215,75 | 1,15% | - |
| 09.06.2026 | 213,70 | 216,90 | 212,05 | 213,30 | -0,19% | - |
| 08.06.2026 | 223,85 | 224,25 | 213,00 | 213,70 | -2,69% | - |
| 05.06.2026 | 219,45 | 224,30 | 217,10 | 219,60 | -0,27% | - |
| 04.06.2026 | 218,35 | 227,45 | 218,25 | 220,20 | 0,75% | - |
| 03.06.2026 | 219,85 | 220,75 | 210,90 | 218,55 | -0,73% | - |
| 02.06.2026 | 231,85 | 237,80 | 214,70 | 220,15 | -5,54% | - |
| 01.06.2026 | 210,90 | 234,15 | 210,60 | 233,05 | 10,69% | 114,00 |
| 29.05.2026 | 204,35 | 214,75 | 203,45 | 210,55 | 2,63% | - |
| 28.05.2026 | 203,25 | 209,60 | 196,05 | 205,15 | 1,18% | - |
| 27.05.2026 | 198,63 | 204,15 | 195,63 | 202,75 | 2,15% | - |
| 26.05.2026 | 200,68 | 202,70 | 196,05 | 198,48 | -1,40% | - |
| 25.05.2026 | 200,85 | 201,35 | 200,75 | 201,30 | 0,66% | - |
| 22.05.2026 | 194,13 | 201,80 | 194,10 | 199,98 | 3,31% | - |
| 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% | - |