564,382$
-0,16%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 563,92 | 567,88 | 563,54 | 563,54 | -0,31% | - |
| 19.08.2026 | 561,75 | 575,66 | 560,43 | 565,27 | 0,44% | 636.823,00 |
| 18.08.2026 | 558,94 | 566,85 | 554,04 | 562,77 | 2,20% | 957.191,00 |
| 17.08.2026 | 561,43 | 569,69 | 550,52 | 550,68 | -3,24% | 634.220,00 |
| 14.08.2026 | 572,50 | 572,76 | 567,06 | 569,13 | -1,06% | 534.013,00 |
| 13.08.2026 | 562,05 | 579,36 | 555,11 | 575,24 | 2,17% | 689.814,00 |
| 12.08.2026 | 556,81 | 565,30 | 556,00 | 563,01 | 0,23% | 879.712,00 |
| 11.08.2026 | 561,97 | 565,33 | 558,80 | 561,71 | -0,24% | 708.586,00 |
| 10.08.2026 | 558,69 | 570,24 | 558,56 | 563,08 | -0,02% | 892.254,00 |
| 07.08.2026 | 569,68 | 571,43 | 560,85 | 563,17 | -0,72% | 617.275,00 |
| 06.08.2026 | 570,00 | 574,27 | 563,96 | 567,23 | -0,81% | 667.720,00 |
| 05.08.2026 | 578,53 | 581,79 | 568,19 | 571,87 | 0,07% | 598.519,00 |
| 04.08.2026 | 573,66 | 582,91 | 570,03 | 571,47 | -0,52% | 827.928,00 |
| 03.08.2026 | 577,96 | 582,20 | 569,59 | 574,43 | 0,38% | 418.618,00 |
| 31.07.2026 | 570,77 | 580,49 | 566,79 | 572,24 | -0,61% | 616.897,00 |
| 30.07.2026 | 575,55 | 585,41 | 566,99 | 575,74 | -1,23% | 707.766,00 |
| 29.07.2026 | 580,93 | 589,99 | 578,02 | 582,92 | 0,61% | 547.534,00 |
| 28.07.2026 | 575,28 | 585,55 | 568,42 | 579,39 | 1,46% | 760.360,00 |
| 27.07.2026 | 560,53 | 573,86 | 557,50 | 571,03 | 3,67% | 720.622,00 |
| 24.07.2026 | 559,51 | 561,19 | 549,59 | 550,79 | -0,31% | 1.139.265,00 |
| 23.07.2026 | 564,50 | 567,77 | 548,92 | 552,51 | -3,23% | 1.372.032,00 |
| 22.07.2026 | 555,01 | 572,00 | 555,01 | 570,95 | 1,64% | 1.176.100,00 |
| 21.07.2026 | 561,00 | 578,78 | 548,01 | 561,74 | -10,14% | 2.010.246,00 |
| 20.07.2026 | 627,63 | 631,70 | 621,07 | 625,11 | -0,56% | 750.572,00 |
| 17.07.2026 | 637,50 | 644,77 | 622,23 | 628,66 | -1,35% | 680.882,00 |
| 16.07.2026 | 625,06 | 637,25 | 623,44 | 637,24 | 2,49% | 511.502,00 |
| 15.07.2026 | 618,94 | 631,33 | 610,17 | 621,77 | 1,69% | 476.239,00 |
| 14.07.2026 | 610,00 | 613,81 | 602,16 | 611,43 | -1,42% | 483.809,00 |
| 13.07.2026 | 612,04 | 620,68 | 605,60 | 620,23 | 2,57% | 448.754,00 |
| 10.07.2026 | 613,53 | 615,83 | 601,20 | 604,71 | 0,23% | 267.772,00 |
| 09.07.2026 | 602,44 | 610,00 | 592,95 | 603,35 | -0,15% | 471.033,00 |
| 08.07.2026 | 604,21 | 610,00 | 594,64 | 604,23 | -0,63% | 493.829,00 |
| 07.07.2026 | 616,90 | 619,97 | 606,99 | 608,09 | -0,97% | 677.780,00 |
| 06.07.2026 | 602,31 | 614,45 | 589,30 | 614,04 | 1,81% | 422.868,00 |
| 02.07.2026 | 592,10 | 603,84 | 586,03 | 603,11 | 3,62% | 522.660,00 |
| 01.07.2026 | 564,03 | 589,77 | 564,03 | 582,03 | 3,93% | 888.368,00 |
| 30.06.2026 | 553,10 | 562,61 | 545,52 | 560,04 | 0,37% | 666.355,00 |
| 29.06.2026 | 561,90 | 568,93 | 552,99 | 558,00 | 0,57% | 901.872,00 |
| 26.06.2026 | 548,80 | 566,16 | 545,68 | 554,85 | 1,89% | 2.592.777,00 |
| 25.06.2026 | 575,87 | 579,46 | 542,33 | 544,56 | -5,67% | 926.892,00 |
| 24.06.2026 | 585,05 | 587,87 | 577,12 | 577,29 | -0,73% | 688.727,00 |
| 23.06.2026 | 586,70 | 590,13 | 578,04 | 581,51 | 0,11% | 711.461,00 |
| 22.06.2026 | 579,05 | 582,99 | 567,55 | 580,85 | 0,04% | 697.800,00 |
| 19.06.2026 | 580,60 | 581,24 | 580,33 | 580,63 | -0,10% | - |
| 18.06.2026 | 600,30 | 600,30 | 580,00 | 581,19 | -2,63% | 1.002.745,00 |
| 17.06.2026 | 604,69 | 610,49 | 590,89 | 596,89 | -1,85% | 585.080,00 |
| 16.06.2026 | 618,84 | 618,84 | 603,38 | 608,16 | -0,49% | 490.583,00 |
| 15.06.2026 | 600,20 | 615,45 | 598,76 | 611,17 | 2,01% | 539.642,00 |
| 12.06.2026 | 599,00 | 600,81 | 588,31 | 599,12 | 0,81% | 390.160,00 |
| 11.06.2026 | 607,09 | 609,30 | 593,41 | 594,31 | -2,34% | 408.184,00 |
| 10.06.2026 | 604,56 | 609,59 | 593,94 | 608,52 | 0,16% | 331.904,00 |
| 09.06.2026 | 602,16 | 610,10 | 594,00 | 607,54 | 0,76% | 388.231,00 |
| 08.06.2026 | 612,56 | 612,56 | 600,50 | 602,94 | -2,03% | 553.687,00 |
| 05.06.2026 | 621,41 | 624,89 | 612,44 | 615,46 | -0,55% | 457.921,00 |
| 04.06.2026 | 623,34 | 627,44 | 616,65 | 618,87 | 0,86% | 445.710,00 |
| 03.06.2026 | 625,62 | 625,86 | 613,06 | 613,58 | -2,65% | 831.648,00 |
| 02.06.2026 | 638,11 | 641,00 | 622,04 | 630,27 | -2,11% | 974.619,00 |
| 01.06.2026 | 633,69 | 644,68 | 631,39 | 643,83 | 1,97% | 766.157,00 |
| 29.05.2026 | 627,08 | 640,27 | 623,00 | 631,38 | 0,78% | 1.096.916,00 |
| 28.05.2026 | 604,11 | 627,01 | 602,00 | 626,52 | 3,82% | 1.200.475,00 |
| 27.05.2026 | 598,00 | 607,26 | 594,19 | 603,47 | 2,54% | 786.460,00 |
| 26.05.2026 | 586,30 | 592,71 | 579,26 | 588,52 | -0,01% | 566.730,00 |
| 22.05.2026 | 583,68 | 591,44 | 580,00 | 588,55 | 1,07% | 412.309,00 |
| 21.05.2026 | 577,88 | 585,64 | 572,86 | 582,34 | 0,06% | 446.406,00 |
| 20.05.2026 | 576,00 | 587,10 | 569,18 | 581,97 | 0,74% | 540.524,00 |
| 19.05.2026 | 591,99 | 596,50 | 577,55 | 577,69 | -1,10% | 865.515,00 |
| 18.05.2026 | 561,95 | 585,13 | 561,95 | 584,13 | 3,99% | 558.092,00 |
| 15.05.2026 | 572,46 | 577,10 | 558,47 | 561,72 | -1,40% | 566.817,00 |
| 14.05.2026 | 571,00 | 573,48 | 565,66 | 569,69 | -0,21% | 627.354,00 |
| 13.05.2026 | 576,00 | 581,35 | 554,51 | 570,91 | -1,75% | 690.350,00 |
| 12.05.2026 | 587,31 | 589,88 | 576,11 | 581,09 | -0,61% | 850.667,00 |
| 11.05.2026 | 582,74 | 588,02 | 578,17 | 584,63 | -0,13% | 664.633,00 |
| 08.05.2026 | 589,13 | 590,51 | 577,45 | 585,42 | -0,50% | 625.184,00 |
| 07.05.2026 | 581,98 | 592,72 | 580,66 | 588,37 | 1,07% | 670.714,00 |
| 06.05.2026 | 578,26 | 584,54 | 573,62 | 582,14 | 0,22% | 834.234,00 |
| 05.05.2026 | 582,21 | 583,56 | 569,16 | 580,88 | -0,24% | 831.826,00 |
| 04.05.2026 | 591,55 | 595,80 | 580,78 | 582,27 | -1,12% | 337.838,00 |
| 01.05.2026 | 596,71 | 602,05 | 588,36 | 588,85 | -0,43% | 266.854,00 |
| 30.04.2026 | 591,52 | 593,49 | 584,92 | 591,41 | -1,12% | 598.314,00 |
| 29.04.2026 | 593,93 | 599,99 | 587,00 | 598,13 | 0,56% | 614.186,00 |
| 28.04.2026 | 599,88 | 602,88 | 593,40 | 594,78 | 0,64% | 629.754,00 |
| 27.04.2026 | 590,46 | 599,71 | 589,10 | 591,02 | -0,28% | 549.078,00 |
| 24.04.2026 | 594,94 | 598,36 | 589,67 | 592,69 | -0,89% | 389.290,00 |
| 23.04.2026 | 609,33 | 611,05 | 581,69 | 598,01 | -1,65% | 778.591,00 |
| 22.04.2026 | 608,00 | 621,29 | 605,00 | 608,04 | 1,78% | 899.087,00 |
| 21.04.2026 | 572,87 | 604,08 | 570,75 | 597,39 | 5,37% | 1.418.339,00 |
| 20.04.2026 | 568,55 | 570,43 | 556,36 | 566,95 | -0,28% | 584.115,00 |
| 17.04.2026 | 569,02 | 572,90 | 562,89 | 568,55 | 0,65% | 804.483,00 |
| 16.04.2026 | 564,92 | 567,78 | 561,81 | 564,90 | 0,86% | 439.003,00 |
| 15.04.2026 | 548,35 | 562,11 | 547,10 | 560,06 | 2,63% | 425.112,00 |
| 14.04.2026 | 553,30 | 556,80 | 545,23 | 545,69 | -1,28% | 566.062,00 |
| 13.04.2026 | 536,10 | 552,92 | 535,67 | 552,75 | 3,03% | 414.711,00 |
| 10.04.2026 | 541,56 | 545,75 | 532,52 | 536,48 | -1,72% | 534.191,00 |
| 09.04.2026 | 552,93 | 557,09 | 541,63 | 545,88 | -1,98% | 513.324,00 |
| 08.04.2026 | 555,83 | 567,49 | 554,01 | 556,93 | 1,76% | 498.977,00 |
| 07.04.2026 | 550,13 | 552,96 | 546,14 | 547,28 | 0,10% | 524.504,00 |
| 06.04.2026 | 545,66 | 549,87 | 544,51 | 546,71 | 0,35% | 367.199,00 |
| 02.04.2026 | 533,89 | 546,66 | 531,45 | 544,78 | 1,47% | 351.122,00 |
| 01.04.2026 | 531,17 | 540,10 | 525,58 | 536,90 | -0,39% | 397.514,00 |
| 31.03.2026 | 541,47 | 544,87 | 530,00 | 539,01 | 1,34% | 443.911,00 |