578,036$
0,64%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 573,19 | 579,52 | 571,34 | 578,34 | 0,69% | 565.167,00 |
| 20.02.2025 | 573,90 | 575,50 | 568,02 | 574,35 | -0,07% | 736.993,00 |
| 19.02.2025 | 572,57 | 576,33 | 567,40 | 574,73 | 0,36% | 608.994,00 |
| 18.02.2025 | 573,72 | 575,69 | 561,71 | 572,69 | 0,53% | 748.228,00 |
| 17.02.2025 | 575,69 | 575,69 | 569,68 | 569,68 | -0,51% | - |
| 14.02.2025 | 573,86 | 578,86 | 571,44 | 572,63 | 0,06% | 453.875,00 |
| 13.02.2025 | 575,61 | 576,27 | 568,30 | 572,30 | -0,04% | 784.523,00 |
| 12.02.2025 | 569,19 | 573,43 | 567,05 | 572,53 | -0,83% | 634.525,00 |
| 11.02.2025 | 574,49 | 582,22 | 569,15 | 577,31 | -1,06% | 728.875,00 |
| 10.02.2025 | 582,43 | 583,83 | 575,59 | 583,48 | 0,71% | 547.419,00 |
| 07.02.2025 | 587,42 | 588,06 | 577,52 | 579,39 | -1,38% | 549.453,00 |
| 06.02.2025 | 587,75 | 587,75 | 579,48 | 587,48 | 0,92% | 570.221,00 |
| 05.02.2025 | 586,54 | 588,19 | 575,21 | 582,12 | -0,40% | 825.679,00 |
| 04.02.2025 | 582,98 | 589,47 | 578,80 | 584,47 | 0,35% | 855.711,00 |
| 03.02.2025 | 588,15 | 592,95 | 581,38 | 582,43 | -2,40% | 604.480,00 |
| 31.01.2025 | 590,85 | 597,09 | 586,04 | 596,77 | 1,02% | 735.896,00 |
| 30.01.2025 | 592,38 | 603,75 | 585,06 | 590,73 | -0,39% | 503.128,00 |
| 29.01.2025 | 595,95 | 618,19 | 572,27 | 593,05 | -5,62% | 1.061.433,00 |
| 28.01.2025 | 622,91 | 634,99 | 619,33 | 628,34 | 0,74% | 514.796,00 |
| 27.01.2025 | 616,54 | 625,44 | 613,07 | 623,73 | 0,48% | 400.454,00 |
| 24.01.2025 | 613,38 | 622,97 | 612,20 | 620,72 | 0,77% | 369.259,00 |
| 23.01.2025 | 615,15 | 616,00 | 609,77 | 615,96 | 0,48% | 574.312,00 |
| 22.01.2025 | 614,14 | 618,76 | 611,29 | 613,00 | -0,71% | 406.662,00 |
| 21.01.2025 | 604,96 | 618,61 | 604,96 | 617,38 | 0,88% | 676.075,00 |
| 17.01.2025 | 612,76 | 617,19 | 609,02 | 612,02 | 0,34% | 311.715,00 |
| 16.01.2025 | 601,33 | 610,89 | 598,74 | 609,97 | 1,49% | 425.388,00 |
| 15.01.2025 | 593,32 | 602,71 | 593,32 | 601,00 | 2,59% | 504.136,00 |
| 14.01.2025 | 582,70 | 587,47 | 579,46 | 585,80 | 0,91% | 446.890,00 |
| 13.01.2025 | 571,67 | 581,67 | 570,25 | 580,52 | 0,83% | 410.440,00 |
| 10.01.2025 | 592,34 | 595,00 | 573,70 | 575,73 | -4,40% | 447.952,00 |
| 08.01.2025 | 588,05 | 602,30 | 586,11 | 602,23 | 1,84% | 417.300,00 |
| 07.01.2025 | 593,72 | 597,70 | 588,05 | 591,33 | -0,89% | 445.396,00 |
| 06.01.2025 | 601,48 | 604,93 | 596,54 | 596,66 | -0,80% | 359.569,00 |
| 03.01.2025 | 597,88 | 602,94 | 595,94 | 601,48 | 0,73% | 243.759,00 |
| 02.01.2025 | 603,76 | 603,76 | 595,09 | 597,13 | -0,48% | 390.340,00 |
| 31.12.2024 | 601,23 | 606,23 | 598,13 | 600,01 | 0,06% | 223.964,00 |
| 30.12.2024 | 602,07 | 602,26 | 595,07 | 599,65 | -1,63% | 358.415,00 |
| 27.12.2024 | 607,00 | 611,93 | 603,33 | 609,59 | -0,23% | 245.464,00 |
| 26.12.2024 | 605,63 | 613,56 | 604,86 | 610,97 | 0,50% | 221.117,00 |
| 24.12.2024 | 607,31 | 607,91 | 602,99 | 607,91 | 0,41% | 157.410,00 |
| 23.12.2024 | 601,67 | 607,10 | 598,96 | 605,42 | 0,10% | 302.946,00 |
| 20.12.2024 | 597,48 | 606,74 | 596,16 | 604,80 | 0,70% | 828.465,00 |
| 19.12.2024 | 601,05 | 606,20 | 593,26 | 600,58 | 0,45% | 508.483,00 |
| 18.12.2024 | 620,30 | 620,30 | 597,30 | 597,90 | -2,22% | 715.457,00 |
| 17.12.2024 | 617,67 | 619,44 | 610,39 | 611,50 | -1,11% | 555.060,00 |
| 16.12.2024 | 626,77 | 627,29 | 617,03 | 618,38 | -1,08% | 506.650,00 |
| 13.12.2024 | 635,00 | 636,22 | 620,32 | 625,10 | -1,71% | 380.860,00 |
| 12.12.2024 | 635,00 | 642,45 | 634,06 | 635,99 | 1,01% | 430.381,00 |
| 11.12.2024 | 630,07 | 638,76 | 629,03 | 629,61 | 0,10% | 455.137,00 |
| 10.12.2024 | 619,54 | 635,74 | 617,33 | 629,01 | 1,70% | 483.954,00 |
| 09.12.2024 | 620,00 | 620,97 | 612,23 | 618,50 | 0,21% | 323.882,00 |
| 06.12.2024 | 609,17 | 619,75 | 609,17 | 617,18 | 1,19% | 484.447,00 |
| 05.12.2024 | 610,27 | 616,39 | 608,72 | 609,91 | -0,98% | 401.955,00 |
| 04.12.2024 | 609,15 | 617,48 | 605,82 | 615,93 | 1,29% | 371.916,00 |
| 03.12.2024 | 607,17 | 613,64 | 607,17 | 608,10 | -0,14% | 307.877,00 |
| 02.12.2024 | 608,83 | 610,06 | 601,76 | 608,97 | -0,11% | 347.262,00 |
| 29.11.2024 | 606,28 | 611,08 | 605,17 | 609,63 | 0,77% | 204.350,00 |
| 27.11.2024 | 604,20 | 607,41 | 601,18 | 604,96 | 0,50% | 345.537,00 |
| 26.11.2024 | 593,61 | 603,07 | 592,46 | 601,96 | 1,56% | 362.343,00 |
| 25.11.2024 | 593,27 | 596,55 | 589,59 | 592,73 | 0,54% | 575.642,00 |
| 22.11.2024 | 579,23 | 590,61 | 578,88 | 589,57 | 1,42% | 437.014,00 |
| 21.11.2024 | 585,02 | 587,99 | 580,02 | 581,34 | -0,11% | 685.575,00 |
| 20.11.2024 | 599,64 | 603,32 | 576,88 | 582,00 | -2,53% | 888.879,00 |
| 19.11.2024 | 590,00 | 602,04 | 590,00 | 597,13 | 0,68% | 457.235,00 |
| 18.11.2024 | 593,80 | 595,22 | 590,14 | 593,12 | -0,12% | 653.251,00 |
| 15.11.2024 | 599,44 | 603,72 | 593,35 | 593,86 | -2,03% | 525.037,00 |
| 14.11.2024 | 611,98 | 616,97 | 605,04 | 606,14 | -0,72% | 354.511,00 |
| 13.11.2024 | 604,41 | 621,46 | 604,41 | 610,53 | 1,31% | 583.511,00 |
| 12.11.2024 | 598,34 | 606,01 | 594,15 | 602,64 | 0,90% | 404.383,00 |
| 11.11.2024 | 595,72 | 602,90 | 594,32 | 597,25 | 0,55% | 441.551,00 |
| 08.11.2024 | 577,47 | 596,71 | 575,63 | 594,00 | 3,19% | 781.469,00 |
| 07.11.2024 | 579,24 | 579,63 | 572,02 | 575,66 | 0,15% | 658.188,00 |
| 06.11.2024 | 593,07 | 595,00 | 559,63 | 574,82 | -2,29% | 1.254.599,00 |
| 05.11.2024 | 590,42 | 596,60 | 585,10 | 588,32 | -0,17% | 537.856,00 |
| 04.11.2024 | 577,50 | 590,46 | 575,31 | 589,34 | 1,97% | 384.511,00 |
| 01.11.2024 | 570,65 | 578,93 | 570,19 | 577,95 | 1,18% | 369.472,00 |
| 31.10.2024 | 570,30 | 577,45 | 569,00 | 571,20 | 0,37% | 545.300,00 |
| 30.10.2024 | 582,01 | 588,47 | 565,82 | 569,09 | -1,70% | 747.111,00 |
| 29.10.2024 | 609,40 | 631,70 | 573,37 | 578,93 | -2,74% | 1.462.461,00 |
| 28.10.2024 | 593,07 | 596,58 | 590,40 | 595,27 | 1,11% | 490.871,00 |
| 25.10.2024 | 594,03 | 595,86 | 585,33 | 588,72 | -0,26% | 391.573,00 |
| 24.10.2024 | 593,77 | 596,03 | 585,54 | 590,25 | -1,03% | 365.425,00 |
| 23.10.2024 | 603,00 | 605,00 | 592,64 | 596,38 | -1,27% | 281.151,00 |
| 22.10.2024 | 600,00 | 605,27 | 597,72 | 604,08 | 0,04% | 253.692,00 |
| 21.10.2024 | 602,75 | 607,71 | 598,81 | 603,81 | -0,69% | 344.010,00 |
| 18.10.2024 | 606,44 | 610,81 | 603,69 | 608,02 | 0,36% | 267.802,00 |
| 17.10.2024 | 611,28 | 613,99 | 605,78 | 605,81 | -0,28% | 232.318,00 |
| 16.10.2024 | 611,48 | 614,96 | 602,95 | 607,51 | -0,94% | 274.206,00 |
| 15.10.2024 | 614,00 | 617,18 | 610,93 | 613,30 | 0,98% | 333.588,00 |
| 14.10.2024 | 606,01 | 609,95 | 604,64 | 607,36 | 0,29% | 278.753,00 |
| 11.10.2024 | 600,11 | 605,90 | 600,03 | 605,59 | 1,03% | 256.535,00 |
| 10.10.2024 | 604,76 | 606,25 | 598,59 | 599,43 | -0,83% | 246.321,00 |
| 09.10.2024 | 601,58 | 611,19 | 597,56 | 604,43 | 1,27% | 404.717,00 |
| 08.10.2024 | 590,43 | 599,25 | 585,21 | 596,83 | 2,11% | 411.461,00 |
| 07.10.2024 | 586,70 | 588,49 | 582,86 | 584,49 | -0,89% | 355.415,00 |
| 04.10.2024 | 592,00 | 596,72 | 583,84 | 589,72 | 0,24% | 436.073,00 |
| 03.10.2024 | 586,95 | 590,40 | 583,58 | 588,31 | -0,35% | 542.604,00 |
| 02.10.2024 | 579,73 | 590,77 | 579,35 | 590,37 | 2,54% | 401.518,00 |
| 01.10.2024 | 583,50 | 583,50 | 568,98 | 575,75 | -1,23% | 365.746,00 |
| 30.09.2024 | 574,83 | 583,95 | 573,21 | 582,93 | 1,18% | 339.573,00 |