536,320$
-1,96%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 541,79 | 551,95 | 535,36 | 536,35 | -1,96% | 763.403,00 |
| 11.03.2026 | 554,21 | 556,64 | 533,60 | 547,06 | -0,55% | 560.906,00 |
| 10.03.2026 | 559,92 | 561,48 | 549,24 | 550,11 | -2,53% | 595.798,00 |
| 09.03.2026 | 563,64 | 567,46 | 550,17 | 564,41 | -0,85% | 540.329,00 |
| 06.03.2026 | 565,41 | 569,33 | 551,30 | 569,24 | 0,54% | 657.382,00 |
| 05.03.2026 | 568,66 | 579,07 | 560,96 | 566,21 | -1,08% | 866.864,00 |
| 04.03.2026 | 566,48 | 576,04 | 559,88 | 572,37 | 1,20% | 546.710,00 |
| 03.03.2026 | 562,91 | 571,77 | 557,21 | 565,59 | -1,44% | 581.849,00 |
| 02.03.2026 | 563,05 | 575,52 | 558,46 | 573,88 | 0,36% | 417.515,00 |
| 27.02.2026 | 564,35 | 574,57 | 563,68 | 571,83 | -0,18% | 850.323,00 |
| 26.02.2026 | 560,37 | 573,24 | 558,24 | 572,87 | 2,87% | 582.020,00 |
| 25.02.2026 | 554,20 | 558,84 | 547,67 | 556,87 | 1,49% | 523.246,00 |
| 24.02.2026 | 534,66 | 552,00 | 530,28 | 548,71 | 1,92% | 959.996,00 |
| 23.02.2026 | 544,45 | 548,80 | 537,14 | 538,39 | -1,05% | 533.638,00 |
| 20.02.2026 | 539,63 | 547,98 | 535,00 | 544,11 | 0,55% | 603.401,00 |
| 19.02.2026 | 541,97 | 550,00 | 536,35 | 541,12 | -0,76% | 582.647,00 |
| 18.02.2026 | 534,17 | 545,89 | 530,35 | 545,25 | 4,59% | 798.567,00 |
| 17.02.2026 | 528,40 | 535,35 | 512,75 | 521,33 | -0,90% | 791.662,00 |
| 13.02.2026 | 524,32 | 534,04 | 520,19 | 526,06 | 0,74% | 984.312,00 |
| 12.02.2026 | 513,14 | 527,25 | 501,08 | 522,22 | 2,03% | 1.191.698,00 |
| 11.02.2026 | 517,80 | 520,33 | 502,30 | 511,84 | -0,74% | 1.228.891,00 |
| 10.02.2026 | 546,01 | 558,69 | 513,03 | 515,66 | -7,82% | 1.259.277,00 |
| 09.02.2026 | 557,00 | 568,48 | 550,34 | 559,39 | 0,29% | 937.557,00 |
| 06.02.2026 | 569,17 | 575,19 | 550,00 | 557,78 | -1,43% | 959.320,00 |
| 05.02.2026 | 584,05 | 592,04 | 551,58 | 565,90 | -0,90% | 1.106.225,00 |
| 04.02.2026 | 575,14 | 575,75 | 558,62 | 571,02 | -1,80% | 1.116.823,00 |
| 03.02.2026 | 611,10 | 614,33 | 574,19 | 581,48 | -6,93% | 1.110.145,00 |
| 02.02.2026 | 608,45 | 626,28 | 601,19 | 624,75 | 2,55% | 767.496,00 |
| 30.01.2026 | 605,54 | 612,97 | 602,95 | 609,22 | 0,16% | 569.411,00 |
| 29.01.2026 | 616,26 | 618,00 | 601,32 | 608,24 | -1,08% | 799.783,00 |
| 28.01.2026 | 578,45 | 621,38 | 575,79 | 614,87 | 5,69% | 995.586,00 |
| 27.01.2026 | 592,53 | 595,44 | 577,74 | 581,75 | -2,09% | 550.725,00 |
| 26.01.2026 | 590,37 | 598,24 | 589,39 | 594,16 | 0,75% | 281.973,00 |
| 23.01.2026 | 589,01 | 591,45 | 584,25 | 589,76 | -0,25% | 373.082,00 |
| 22.01.2026 | 592,51 | 597,61 | 586,58 | 591,25 | 0,39% | 375.091,00 |
| 21.01.2026 | 587,36 | 595,65 | 585,77 | 588,97 | 0,81% | 405.364,00 |
| 20.01.2026 | 593,52 | 597,00 | 579,95 | 584,22 | -2,13% | 626.616,00 |
| 19.01.2026 | 595,40 | 597,20 | 595,20 | 596,95 | -0,93% | - |
| 16.01.2026 | 596,60 | 605,62 | 594,13 | 602,58 | 0,88% | 509.475,00 |
| 15.01.2026 | 597,49 | 599,17 | 591,35 | 597,31 | 0,42% | 365.983,00 |
| 14.01.2026 | 586,13 | 595,97 | 583,02 | 594,79 | 1,25% | 364.636,00 |
| 13.01.2026 | 586,00 | 589,93 | 575,23 | 587,44 | 0,17% | 414.521,00 |
| 12.01.2026 | 579,53 | 587,32 | 577,51 | 586,47 | 0,91% | 233.434,00 |
| 09.01.2026 | 582,40 | 585,27 | 578,25 | 581,16 | -0,03% | 228.211,00 |
| 08.01.2026 | 576,67 | 588,55 | 576,67 | 581,33 | 0,46% | 399.989,00 |
| 07.01.2026 | 589,00 | 593,64 | 578,15 | 578,69 | -1,41% | 425.099,00 |
| 06.01.2026 | 576,51 | 588,41 | 571,99 | 586,96 | 1,62% | 330.459,00 |
| 05.01.2026 | 559,35 | 584,20 | 557,00 | 577,60 | 2,18% | 619.392,00 |
| 02.01.2026 | 574,78 | 574,78 | 562,28 | 565,25 | -1,48% | 408.969,00 |
| 31.12.2025 | 581,25 | 582,91 | 573,38 | 573,73 | -1,46% | 324.051,00 |
| 30.12.2025 | 584,03 | 586,22 | 579,31 | 582,25 | -0,60% | 370.166,00 |
| 29.12.2025 | 587,25 | 587,88 | 582,06 | 585,76 | 0,13% | 288.305,00 |
| 26.12.2025 | 582,35 | 585,99 | 580,68 | 584,99 | 0,56% | 244.770,00 |
| 24.12.2025 | 581,13 | 585,00 | 579,15 | 581,75 | 0,08% | 143.471,00 |
| 23.12.2025 | 576,56 | 581,79 | 573,32 | 581,30 | 0,81% | 426.046,00 |
| 22.12.2025 | 567,47 | 580,70 | 567,10 | 576,64 | 1,47% | 441.287,00 |
| 19.12.2025 | 560,00 | 571,92 | 559,27 | 568,28 | 1,05% | 1.637.670,00 |
| 18.12.2025 | 562,89 | 570,59 | 560,87 | 562,40 | 0,25% | 788.636,00 |
| 17.12.2025 | 551,92 | 568,28 | 550,53 | 560,97 | 1,77% | 650.163,00 |
| 16.12.2025 | 555,06 | 556,52 | 549,16 | 551,23 | -0,41% | 553.319,00 |
| 15.12.2025 | 551,51 | 556,65 | 549,09 | 553,51 | 0,44% | 707.341,00 |
| 12.12.2025 | 552,23 | 555,95 | 546,09 | 551,09 | 0,27% | 621.371,00 |
| 11.12.2025 | 539,10 | 550,62 | 539,10 | 549,61 | 2,12% | 679.052,00 |
| 10.12.2025 | 536,99 | 541,73 | 530,41 | 538,19 | 0,18% | 1.097.734,00 |
| 09.12.2025 | 539,62 | 544,87 | 536,29 | 537,22 | 0,06% | 591.986,00 |
| 08.12.2025 | 535,95 | 540,54 | 534,56 | 536,90 | -0,25% | 888.764,00 |
| 05.12.2025 | 539,08 | 544,14 | 531,49 | 538,26 | -0,48% | 789.628,00 |
| 04.12.2025 | 545,12 | 550,00 | 538,26 | 540,85 | -0,86% | 808.772,00 |
| 03.12.2025 | 547,55 | 553,44 | 545,00 | 545,56 | -0,32% | 920.160,00 |
| 02.12.2025 | 560,00 | 561,50 | 546,71 | 547,29 | -2,21% | 749.835,00 |
| 01.12.2025 | 559,81 | 565,79 | 558,16 | 559,66 | -0,72% | 642.048,00 |
| 28.11.2025 | 563,76 | 567,21 | 560,64 | 563,72 | 0,17% | 249.659,00 |
| 26.11.2025 | 560,68 | 566,99 | 556,60 | 562,74 | -0,03% | 575.131,00 |
| 25.11.2025 | 556,06 | 565,23 | 556,06 | 562,92 | 1,14% | 617.262,00 |
| 24.11.2025 | 560,44 | 567,41 | 556,25 | 556,60 | -0,96% | 801.186,00 |
| 21.11.2025 | 561,25 | 570,91 | 559,63 | 561,99 | 0,34% | 556.155,00 |
| 20.11.2025 | 566,80 | 568,63 | 558,70 | 560,08 | 0,09% | 568.183,00 |
| 19.11.2025 | 556,25 | 563,43 | 554,73 | 559,59 | 0,50% | 483.247,00 |
| 18.11.2025 | 555,17 | 562,28 | 550,01 | 556,83 | -0,20% | 653.569,00 |
| 17.11.2025 | 561,92 | 570,48 | 556,06 | 557,93 | -1,28% | 673.747,00 |
| 14.11.2025 | 573,01 | 573,60 | 564,52 | 565,15 | -1,43% | 423.376,00 |
| 13.11.2025 | 577,16 | 578,09 | 569,62 | 573,34 | -1,28% | 520.569,00 |
| 12.11.2025 | 584,90 | 591,00 | 580,03 | 580,78 | -0,62% | 618.589,00 |
| 11.11.2025 | 576,40 | 587,36 | 576,40 | 584,39 | 1,29% | 365.902,00 |
| 10.11.2025 | 580,65 | 582,15 | 572,53 | 576,95 | -1,01% | 628.330,00 |
| 07.11.2025 | 577,05 | 583,67 | 576,85 | 582,85 | 0,42% | 552.532,00 |
| 06.11.2025 | 570,89 | 581,97 | 567,12 | 580,39 | 1,48% | 708.711,00 |
| 05.11.2025 | 570,82 | 579,80 | 570,72 | 571,93 | -0,52% | 651.575,00 |
| 04.11.2025 | 580,42 | 583,68 | 570,22 | 574,90 | -1,07% | 866.688,00 |
| 03.11.2025 | 588,45 | 588,45 | 577,80 | 581,10 | -1,27% | 543.673,00 |
| 31.10.2025 | 579,16 | 591,47 | 576,58 | 588,55 | 0,93% | 871.425,00 |
| 30.10.2025 | 568,57 | 589,20 | 568,17 | 583,14 | 2,75% | 697.761,00 |
| 29.10.2025 | 588,16 | 588,21 | 560,22 | 567,54 | -4,42% | 1.140.390,00 |
| 28.10.2025 | 553,92 | 594,38 | 550,92 | 593,76 | 8,58% | 1.465.913,00 |
| 27.10.2025 | 545,55 | 548,84 | 542,78 | 546,86 | 0,84% | 688.398,00 |
| 24.10.2025 | 539,64 | 547,88 | 538,79 | 542,29 | 0,69% | 392.164,00 |
| 23.10.2025 | 537,94 | 538,79 | 532,67 | 538,60 | 0,18% | - |
| 22.10.2025 | 539,83 | 545,74 | 535,99 | 537,61 | -0,51% | 514.582,00 |
| 21.10.2025 | 531,78 | 545,32 | 531,78 | 540,36 | 0,68% | 686.239,00 |
| 20.10.2025 | 528,68 | 538,61 | 525,31 | 536,70 | 0,46% | 603.297,00 |