586,381$
-0,10%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 575,27 | 588,41 | 571,99 | 586,96 | 1,62% | 331.495,00 |
| 05.01.2026 | 559,35 | 584,20 | 557,00 | 577,60 | 2,18% | 628.300,00 |
| 02.01.2026 | 574,78 | 574,78 | 562,28 | 565,25 | -1,48% | 408.984,00 |
| 31.12.2025 | 581,25 | 582,91 | 573,38 | 573,73 | -1,46% | 324.051,00 |
| 30.12.2025 | 583,10 | 586,22 | 579,31 | 582,25 | -0,60% | 373.834,00 |
| 29.12.2025 | 587,03 | 587,88 | 582,06 | 585,76 | 0,13% | 320.696,00 |
| 26.12.2025 | 582,35 | 585,99 | 580,68 | 584,99 | 0,56% | 245.468,00 |
| 24.12.2025 | 581,13 | 585,00 | 579,15 | 581,75 | 0,08% | 143.471,00 |
| 23.12.2025 | 577,37 | 581,79 | 573,32 | 581,30 | 0,81% | 427.984,00 |
| 22.12.2025 | 567,47 | 580,70 | 567,10 | 576,64 | 1,47% | 520.602,00 |
| 19.12.2025 | 559,27 | 571,92 | 559,27 | 568,28 | 1,05% | 1.726.476,00 |
| 18.12.2025 | 562,89 | 570,59 | 560,87 | 562,40 | 0,25% | 800.476,00 |
| 17.12.2025 | 551,92 | 568,28 | 550,53 | 560,97 | 1,77% | 705.298,00 |
| 16.12.2025 | 555,06 | 556,52 | 549,16 | 551,23 | -0,41% | 601.017,00 |
| 15.12.2025 | 551,51 | 556,65 | 549,09 | 553,51 | 0,44% | 709.173,00 |
| 12.12.2025 | 552,26 | 555,95 | 546,09 | 551,09 | 0,27% | 629.577,00 |
| 11.12.2025 | 539,10 | 550,62 | 539,10 | 549,61 | 2,12% | 685.290,00 |
| 10.12.2025 | 536,99 | 541,73 | 530,41 | 538,19 | 0,18% | 1.128.805,00 |
| 09.12.2025 | 539,62 | 544,87 | 536,29 | 537,22 | 0,06% | 598.859,00 |
| 08.12.2025 | 535,95 | 540,54 | 534,56 | 536,90 | -0,25% | 899.921,00 |
| 05.12.2025 | 540,00 | 544,14 | 531,49 | 538,26 | -0,48% | 797.661,00 |
| 04.12.2025 | 545,12 | 550,00 | 538,26 | 540,85 | -0,86% | 816.252,00 |
| 03.12.2025 | 547,55 | 553,44 | 545,00 | 545,56 | -0,32% | 994.782,00 |
| 02.12.2025 | 560,00 | 561,50 | 546,71 | 547,29 | -2,21% | 750.331,00 |
| 01.12.2025 | 559,81 | 565,79 | 558,16 | 559,66 | -0,72% | 650.028,00 |
| 28.11.2025 | 563,76 | 567,21 | 560,64 | 563,72 | 0,17% | 249.661,00 |
| 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% | 617.866,00 |
| 24.11.2025 | 560,44 | 567,41 | 556,25 | 556,60 | -0,96% | 822.091,00 |
| 21.11.2025 | 561,39 | 570,91 | 559,63 | 561,99 | 0,34% | 578.042,00 |
| 20.11.2025 | 566,80 | 568,63 | 558,70 | 560,08 | 0,09% | 572.301,00 |
| 19.11.2025 | 556,25 | 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 |