565,515$
1,06%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 554,85 | 563,43 | 554,73 | 559,59 | 0,50% | 483.959,00 |
| 18.11.2025 | 555,17 | 562,28 | 550,01 | 556,83 | -0,20% | 655.731,00 |
| 17.11.2025 | 561,92 | 570,48 | 556,06 | 557,93 | -1,28% | 674.196,00 |
| 14.11.2025 | 572,01 | 573,60 | 564,52 | 565,15 | -1,43% | 423.484,00 |
| 13.11.2025 | 577,16 | 578,09 | 569,62 | 573,34 | -1,28% | 530.767,00 |
| 12.11.2025 | 584,90 | 591,00 | 580,03 | 580,78 | -0,62% | 620.708,00 |
| 11.11.2025 | 576,40 | 587,36 | 576,40 | 584,39 | 1,29% | 366.289,00 |
| 10.11.2025 | 580,65 | 582,15 | 572,53 | 576,95 | -1,01% | 683.894,00 |
| 07.11.2025 | 578,03 | 583,67 | 576,85 | 582,85 | 0,42% | 552.554,00 |
| 06.11.2025 | 570,89 | 581,97 | 567,12 | 580,39 | 1,48% | 709.097,00 |
| 05.11.2025 | 570,82 | 579,80 | 570,72 | 571,93 | -0,52% | 651.969,00 |
| 04.11.2025 | 580,42 | 583,68 | 570,22 | 574,90 | -1,07% | 890.812,00 |
| 03.11.2025 | 588,45 | 588,45 | 577,80 | 581,10 | -1,27% | 544.224,00 |
| 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 | 543,60 | 547,88 | 538,79 | 542,29 | 0,69% | 394.370,00 |
| 23.10.2025 | 537,94 | 538,79 | 532,67 | 538,60 | 0,18% | 440.272,00 |
| 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 |
| 17.10.2025 | 534,04 | 536,13 | 526,96 | 534,26 | 0,17% | - |
| 16.10.2025 | 549,76 | 550,18 | 531,78 | 533,34 | -2,92% | 772.592,00 |
| 15.10.2025 | 551,73 | 554,53 | 543,49 | 549,40 | -0,76% | 511.204,00 |
| 14.10.2025 | 547,85 | 556,92 | 547,00 | 553,58 | 0,95% | 367.149,00 |
| 13.10.2025 | 548,05 | 552,45 | 545,00 | 548,35 | 0,26% | 450.178,00 |
| 10.10.2025 | 562,00 | 562,81 | 546,53 | 546,95 | -2,03% | 488.235,00 |
| 09.10.2025 | 563,32 | 566,76 | 557,39 | 558,30 | -1,52% | 474.446,00 |
| 08.10.2025 | 567,65 | 573,63 | 563,92 | 566,94 | -0,38% | 330.776,00 |
| 07.10.2025 | 562,99 | 572,40 | 558,05 | 569,11 | 0,76% | 324.451,00 |
| 06.10.2025 | 564,06 | 568,20 | 557,72 | 564,81 | 0,84% | 396.859,00 |
| 03.10.2025 | 560,50 | 563,45 | 555,00 | 560,12 | -0,12% | 386.945,00 |
| 02.10.2025 | 550,87 | 562,64 | 545,01 | 560,77 | 1,48% | 660.029,00 |
| 01.10.2025 | 567,01 | 568,34 | 550,16 | 552,59 | -2,61% | 522.838,00 |
| 30.09.2025 | 566,64 | 571,87 | 562,86 | 567,41 | -0,26% | 460.715,00 |
| 29.09.2025 | 566,85 | 571,37 | 563,84 | 568,90 | 0,62% | 507.805,00 |
| 26.09.2025 | 565,82 | 572,79 | 564,13 | 565,42 | 0,13% | 579.929,00 |
| 25.09.2025 | 564,00 | 566,64 | 559,05 | 564,66 | -0,31% | 484.848,00 |
| 24.09.2025 | 566,00 | 567,93 | 558,32 | 566,42 | -0,44% | 710.883,00 |
| 23.09.2025 | 566,00 | 570,97 | 565,62 | 568,94 | 0,15% | 650.819,00 |
| 22.09.2025 | 559,00 | 571,73 | 557,00 | 568,06 | 1,48% | 838.721,00 |
| 19.09.2025 | 557,96 | 562,79 | 555,00 | 559,75 | 0,68% | 1.237.064,00 |
| 18.09.2025 | 579,31 | 579,99 | 548,09 | 555,98 | -3,92% | 1.599.019,00 |
| 17.09.2025 | 568,81 | 585,40 | 568,81 | 578,64 | 2,05% | 875.452,00 |
| 16.09.2025 | 576,15 | 580,04 | 562,90 | 567,02 | -1,66% | 566.601,00 |
| 15.09.2025 | 584,15 | 584,34 | 574,95 | 576,61 | -1,14% | 1.255.962,00 |
| 12.09.2025 | 584,07 | 585,45 | 576,34 | 583,25 | -0,38% | 722.142,00 |
| 11.09.2025 | 565,71 | 585,84 | 564,80 | 585,48 | 3,96% | 477.035,00 |
| 10.09.2025 | 571,77 | 571,77 | 558,98 | 563,18 | -1,05% | 648.745,00 |
| 09.09.2025 | 571,99 | 574,50 | 567,90 | 569,16 | -0,94% | 671.176,00 |
| 08.09.2025 | 557,73 | 576,16 | 554,91 | 574,58 | 3,50% | 922.809,00 |
| 05.09.2025 | 558,36 | 561,59 | 554,00 | 555,15 | -0,37% | 626.844,00 |
| 04.09.2025 | 554,10 | 557,59 | 551,00 | 557,19 | 1,01% | 590.626,00 |
| 03.09.2025 | 552,60 | 558,44 | 549,09 | 551,61 | -0,42% | 898.662,00 |
| 02.09.2025 | 561,65 | 565,79 | 548,00 | 553,91 | -2,43% | 845.436,00 |
| 29.08.2025 | 568,80 | 571,64 | 565,53 | 567,72 | -0,15% | 499.006,00 |
| 28.08.2025 | 571,05 | 572,13 | 568,39 | 568,55 | -0,28% | 521.744,00 |
| 27.08.2025 | 571,49 | 575,27 | 569,71 | 570,15 | -0,22% | 333.064,00 |
| 26.08.2025 | 572,88 | 572,91 | 562,94 | 571,43 | -0,40% | 425.113,00 |
| 25.08.2025 | 573,46 | 577,45 | 569,93 | 573,72 | -0,19% | 532.526,00 |
| 22.08.2025 | 571,12 | 580,23 | 566,69 | 574,83 | 1,33% | 380.106,00 |
| 21.08.2025 | 570,61 | 572,12 | 565,98 | 567,27 | -1,22% | 535.635,00 |
| 20.08.2025 | 567,63 | 574,41 | 562,60 | 574,25 | 1,07% | 577.290,00 |
| 19.08.2025 | 556,00 | 570,01 | 555,33 | 568,16 | 2,25% | 685.213,00 |
| 18.08.2025 | 556,38 | 561,73 | 555,02 | 555,67 | -0,24% | 709.959,00 |
| 15.08.2025 | 564,26 | 566,85 | 555,96 | 557,02 | -1,54% | 372.334,00 |
| 14.08.2025 | 564,21 | 566,60 | 560,30 | 565,72 | -0,30% | 362.929,00 |
| 13.08.2025 | 554,00 | 567,89 | 552,49 | 567,43 | 3,14% | 542.957,00 |
| 12.08.2025 | 550,01 | 554,08 | 547,52 | 550,16 | 0,14% | 589.472,00 |
| 11.08.2025 | 547,16 | 555,71 | 547,16 | 549,39 | 0,50% | 588.011,00 |
| 08.08.2025 | 546,81 | 550,00 | 545,00 | 546,68 | 0,22% | 608.732,00 |
| 07.08.2025 | 553,09 | 555,00 | 541,50 | 545,49 | -0,51% | 499.701,00 |
| 06.08.2025 | 559,23 | 562,66 | 542,26 | 548,30 | -1,69% | 1.064.871,00 |
| 05.08.2025 | 572,15 | 575,96 | 557,62 | 557,73 | -2,50% | 1.089.948,00 |
| 04.08.2025 | 560,51 | 573,29 | 560,51 | 572,04 | 2,63% | 863.385,00 |
| 01.08.2025 | 559,14 | 563,61 | 552,39 | 557,40 | -0,71% | 1.053.066,00 |
| 31.07.2025 | 556,48 | 569,99 | 556,48 | 561,36 | 0,40% | 1.103.034,00 |
| 30.07.2025 | 555,07 | 563,78 | 554,63 | 559,15 | 0,35% | 994.528,00 |
| 29.07.2025 | 557,61 | 561,00 | 552,88 | 557,21 | 0,80% | 1.162.222,00 |
| 28.07.2025 | 542,46 | 556,91 | 541,12 | 552,79 | 1,19% | 1.668.705,00 |
| 25.07.2025 | 546,49 | 551,42 | 544,50 | 546,29 | 0,55% | 998.981,00 |
| 24.07.2025 | 532,31 | 547,87 | 531,79 | 543,31 | 2,35% | 1.252.052,00 |
| 23.07.2025 | 534,77 | 538,99 | 525,00 | 530,86 | 0,83% | 1.930.956,00 |
| 22.07.2025 | 565,01 | 571,53 | 525,34 | 526,48 | -8,91% | 2.464.297,00 |
| 21.07.2025 | 582,58 | 582,95 | 574,57 | 577,97 | 0,01% | 1.065.722,00 |
| 18.07.2025 | 580,63 | 584,56 | 576,77 | 577,94 | -0,39% | 584.883,00 |
| 17.07.2025 | 575,00 | 581,82 | 569,41 | 580,18 | 1,41% | 647.016,00 |
| 16.07.2025 | 564,80 | 573,39 | 558,64 | 572,13 | 1,60% | 841.261,00 |
| 15.07.2025 | 571,51 | 576,06 | 563,11 | 563,13 | -1,32% | 403.320,00 |
| 14.07.2025 | 565,61 | 576,55 | 562,93 | 570,66 | 0,90% | 519.960,00 |
| 11.07.2025 | 576,56 | 578,79 | 563,31 | 565,56 | -2,60% | 635.347,00 |
| 10.07.2025 | 580,92 | 586,88 | 579,83 | 580,66 | -0,20% | 332.331,00 |
| 09.07.2025 | 582,85 | 586,35 | 579,45 | 581,81 | 0,14% | 349.944,00 |
| 08.07.2025 | 591,36 | 593,27 | 577,10 | 580,97 | -1,20% | 541.078,00 |
| 07.07.2025 | 586,49 | 590,48 | 583,18 | 588,00 | 0,04% | 373.752,00 |
| 03.07.2025 | 586,50 | 589,55 | 580,00 | 587,74 | 0,84% | 268.232,00 |
| 02.07.2025 | 577,36 | 586,34 | 577,36 | 582,85 | 0,26% | 466.747,00 |
| 01.07.2025 | 574,40 | 583,63 | 570,00 | 581,34 | 0,80% | 456.829,00 |