468,850€
4,51%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 464,20 | 472,25 | 463,30 | 468,95 | 4,54% | - |
| 21.11.2024 | 448,60 | 448,60 | 448,60 | 448,60 | -1,38% | - |
| 20.11.2024 | 454,90 | 454,90 | 454,90 | 454,90 | -0,48% | - |
| 19.11.2024 | 457,10 | 457,10 | 457,10 | 457,10 | -0,24% | - |
| 18.11.2024 | 458,20 | 458,20 | 458,20 | 458,20 | -1,78% | - |
| 15.11.2024 | 466,50 | 466,50 | 466,50 | 466,50 | 0,60% | - |
| 14.11.2024 | 463,70 | 463,70 | 463,70 | 463,70 | 1,80% | - |
| 13.11.2024 | 453,90 | 455,50 | 453,90 | 455,50 | 0,44% | 350,00 |
| 12.11.2024 | 452,30 | 454,10 | 452,30 | 453,50 | 1,75% | 16,00 |
| 11.11.2024 | 445,70 | 445,70 | 445,70 | 445,70 | 1,69% | - |
| 08.11.2024 | 438,30 | 438,30 | 438,30 | 438,30 | -1,17% | - |
| 07.11.2024 | 444,60 | 444,60 | 443,50 | 443,50 | -1,62% | - |
| 06.11.2024 | 441,10 | 450,80 | 441,10 | 450,80 | 6,35% | 7,00 |
| 05.11.2024 | 423,90 | 423,90 | 423,90 | 423,90 | 0,88% | - |
| 04.11.2024 | 420,20 | 420,20 | 420,20 | 420,20 | 0,79% | 5,00 |
| 01.11.2024 | 416,90 | 416,90 | 416,90 | 416,90 | 0,29% | - |
| 31.10.2024 | 415,70 | 415,70 | 415,70 | 415,70 | -1,89% | - |
| 30.10.2024 | 423,70 | 423,70 | 423,70 | 423,70 | -0,07% | - |
| 29.10.2024 | 424,00 | 424,00 | 424,00 | 424,00 | 0,57% | - |
| 28.10.2024 | 421,60 | 421,60 | 421,60 | 421,60 | 0,43% | - |
| 25.10.2024 | 419,80 | 419,80 | 419,80 | 419,80 | -1,76% | - |
| 24.10.2024 | 427,30 | 427,30 | 427,30 | 427,30 | 0,05% | - |
| 23.10.2024 | 427,10 | 427,10 | 427,10 | 427,10 | -0,79% | - |
| 22.10.2024 | 430,50 | 430,50 | 430,50 | 430,50 | -0,35% | - |
| 21.10.2024 | 432,00 | 432,00 | 432,00 | 432,00 | -0,35% | - |
| 18.10.2024 | 433,50 | 433,50 | 433,50 | 433,50 | 0,60% | - |
| 17.10.2024 | 430,90 | 430,90 | 430,90 | 430,90 | 0,51% | - |
| 16.10.2024 | 428,70 | 428,70 | 428,70 | 428,70 | 1,49% | - |
| 15.10.2024 | 422,40 | 422,40 | 422,40 | 422,40 | 1,54% | - |
| 14.10.2024 | 416,00 | 416,00 | 416,00 | 416,00 | 0,73% | - |
| 11.10.2024 | 413,00 | 413,00 | 413,00 | 413,00 | -0,29% | - |
| 10.10.2024 | 414,20 | 414,20 | 414,20 | 414,20 | 0,07% | - |
| 09.10.2024 | 406,00 | 413,90 | 406,00 | 413,90 | 1,60% | 25,00 |
| 08.10.2024 | 407,40 | 407,40 | 407,40 | 407,40 | -1,67% | - |
| 07.10.2024 | 414,30 | 414,30 | 414,30 | 414,30 | -0,65% | - |
| 04.10.2024 | 415,30 | 417,00 | 415,30 | 417,00 | 1,29% | 12,00 |
| 03.10.2024 | 411,70 | 411,70 | 411,70 | 411,70 | 0,88% | - |
| 02.10.2024 | 408,10 | 408,10 | 408,10 | 408,10 | -0,56% | - |
| 01.10.2024 | 410,40 | 410,40 | 410,40 | 410,40 | 0,47% | - |
| 30.09.2024 | 408,50 | 408,50 | 408,50 | 408,50 | 0,42% | - |
| 27.09.2024 | 406,80 | 406,80 | 406,80 | 406,80 | -0,88% | - |
| 26.09.2024 | 410,40 | 410,40 | 410,40 | 410,40 | -0,24% | - |
| 25.09.2024 | 411,40 | 411,40 | 411,40 | 411,40 | -1,95% | - |
| 24.09.2024 | 419,60 | 419,60 | 419,60 | 419,60 | 0,82% | - |
| 23.09.2024 | 416,20 | 416,20 | 416,20 | 416,20 | -0,50% | - |
| 20.09.2024 | 418,30 | 418,30 | 418,30 | 418,30 | 4,13% | - |
| 19.09.2024 | 401,70 | 401,70 | 401,70 | 401,70 | 0,02% | - |
| 18.09.2024 | 401,60 | 401,60 | 401,60 | 401,60 | -1,11% | - |
| 17.09.2024 | 406,10 | 406,10 | 406,10 | 406,10 | -0,78% | - |
| 16.09.2024 | 399,40 | 409,30 | 399,40 | 409,30 | 3,41% | 5,00 |
| 13.09.2024 | 395,80 | 395,80 | 395,80 | 395,80 | -0,08% | - |
| 12.09.2024 | 396,10 | 396,10 | 396,10 | 396,10 | 0,20% | - |
| 11.09.2024 | 395,30 | 395,30 | 395,30 | 395,30 | 2,38% | - |
| 10.09.2024 | 386,10 | 386,10 | 386,10 | 386,10 | 0,94% | - |
| 09.09.2024 | 382,50 | 382,50 | 382,50 | 382,50 | -0,05% | - |
| 06.09.2024 | 382,70 | 382,70 | 382,70 | 382,70 | -0,98% | - |
| 05.09.2024 | 386,50 | 386,50 | 386,50 | 386,50 | 0,86% | - |
| 04.09.2024 | 383,20 | 383,20 | 383,20 | 383,20 | 0,79% | - |
| 03.09.2024 | 380,20 | 380,20 | 380,20 | 380,20 | -0,26% | - |
| 02.09.2024 | 380,70 | 381,20 | 380,70 | 381,20 | 1,73% | - |
| 30.08.2024 | 374,70 | 374,70 | 374,70 | 374,70 | 1,16% | - |
| 29.08.2024 | 370,40 | 370,40 | 370,40 | 370,40 | 0,73% | - |
| 28.08.2024 | 367,70 | 367,70 | 367,70 | 367,70 | 0,55% | - |
| 27.08.2024 | 365,70 | 365,70 | 365,70 | 365,70 | -0,79% | - |
| 26.08.2024 | 363,90 | 368,60 | 363,90 | 368,60 | 0,77% | 10,00 |
| 23.08.2024 | 365,80 | 365,80 | 365,80 | 365,80 | -0,71% | - |
| 22.08.2024 | 368,40 | 368,40 | 368,40 | 368,40 | -0,24% | - |
| 21.08.2024 | 369,30 | 369,30 | 369,30 | 369,30 | -0,51% | - |
| 20.08.2024 | 371,20 | 371,20 | 371,20 | 371,20 | 0,32% | - |
| 19.08.2024 | 370,00 | 370,00 | 370,00 | 370,00 | -0,35% | - |
| 16.08.2024 | 371,30 | 371,30 | 371,30 | 371,30 | 1,37% | - |
| 15.08.2024 | 366,30 | 366,30 | 366,30 | 366,30 | 0,69% | - |
| 14.08.2024 | 363,80 | 363,80 | 363,80 | 363,80 | 0,50% | - |
| 13.08.2024 | 362,00 | 362,00 | 362,00 | 362,00 | -1,50% | - |
| 12.08.2024 | 367,50 | 367,50 | 367,50 | 367,50 | -0,24% | - |
| 09.08.2024 | 368,40 | 368,40 | 368,40 | 368,40 | 0,93% | - |
| 08.08.2024 | 365,00 | 365,00 | 365,00 | 365,00 | -2,01% | - |
| 07.08.2024 | 371,80 | 372,50 | 371,80 | 372,50 | 1,09% | 10,00 |
| 06.08.2024 | 369,30 | 369,30 | 368,50 | 368,50 | -0,41% | - |
| 05.08.2024 | 372,70 | 372,70 | 370,00 | 370,00 | -1,28% | 3,00 |
| 02.08.2024 | 374,80 | 374,80 | 374,80 | 374,80 | -1,70% | - |
| 01.08.2024 | 381,30 | 381,30 | 381,30 | 381,30 | -0,81% | - |
| 31.07.2024 | 384,40 | 384,40 | 384,40 | 384,40 | 1,40% | - |
| 30.07.2024 | 379,10 | 379,10 | 379,10 | 379,10 | -0,81% | - |
| 29.07.2024 | 382,20 | 382,20 | 382,20 | 382,20 | 0,82% | - |
| 26.07.2024 | 379,10 | 379,10 | 379,10 | 379,10 | 2,38% | - |
| 25.07.2024 | 371,00 | 371,00 | 370,30 | 370,30 | -2,30% | - |
| 24.07.2024 | 379,00 | 379,00 | 379,00 | 379,00 | -3,27% | 20,00 |
| 23.07.2024 | 391,80 | 391,80 | 391,80 | 391,80 | 0,67% | - |
| 22.07.2024 | 388,60 | 389,20 | 388,60 | 389,20 | -1,42% | 23,00 |
| 19.07.2024 | 394,80 | 394,80 | 394,80 | 394,80 | -1,79% | - |
| 18.07.2024 | 402,00 | 402,00 | 402,00 | 402,00 | -0,37% | - |
| 17.07.2024 | 403,50 | 403,50 | 403,50 | 403,50 | 1,64% | - |
| 16.07.2024 | 392,00 | 397,00 | 392,00 | 397,00 | 2,24% | 116,00 |
| 15.07.2024 | 388,30 | 388,30 | 388,30 | 388,30 | 1,01% | - |
| 12.07.2024 | 384,40 | 384,40 | 384,40 | 384,40 | 0,89% | - |
| 11.07.2024 | 380,80 | 381,00 | 380,80 | 381,00 | 0,61% | 190,00 |
| 10.07.2024 | 378,70 | 378,70 | 378,70 | 378,70 | -1,56% | - |
| 09.07.2024 | 384,70 | 384,70 | 384,70 | 384,70 | -1,03% | - |
| 08.07.2024 | 388,70 | 388,70 | 388,70 | 388,70 | 1,01% | - |