315,650€
-1,42%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 322,50 | 322,50 | 322,50 | 322,50 | 0,72% | - |
| 14.08.2025 | 320,20 | 320,20 | 320,20 | 320,20 | 1,27% | - |
| 13.08.2025 | 316,20 | 316,20 | 316,20 | 316,20 | -2,50% | - |
| 12.08.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -0,89% | - |
| 11.08.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -1,21% | - |
| 08.08.2025 | 331,20 | 331,20 | 331,20 | 331,20 | -1,10% | - |
| 07.08.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -0,06% | - |
| 06.08.2025 | 335,10 | 335,10 | 335,10 | 335,10 | -2,13% | - |
| 05.08.2025 | 342,40 | 342,40 | 342,40 | 342,40 | 0,71% | - |
| 04.08.2025 | 338,10 | 340,00 | 338,10 | 340,00 | -3,00% | 10,00 |
| 01.08.2025 | 350,50 | 350,50 | 350,50 | 350,50 | -1,88% | - |
| 31.07.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -0,33% | - |
| 30.07.2025 | 358,40 | 358,40 | 358,40 | 358,40 | 0,42% | - |
| 29.07.2025 | 356,90 | 356,90 | 356,90 | 356,90 | -0,34% | - |
| 28.07.2025 | 358,10 | 358,10 | 358,10 | 358,10 | 0,06% | - |
| 25.07.2025 | 357,90 | 357,90 | 357,90 | 357,90 | 1,65% | - |
| 24.07.2025 | 352,10 | 352,10 | 352,10 | 352,10 | -0,87% | - |
| 23.07.2025 | 355,20 | 355,20 | 355,20 | 355,20 | -1,47% | - |
| 22.07.2025 | 360,50 | 360,50 | 360,50 | 360,50 | -2,73% | - |
| 21.07.2025 | 370,60 | 370,60 | 370,60 | 370,60 | -1,33% | - |
| 18.07.2025 | 375,60 | 375,60 | 375,60 | 375,60 | 0,21% | - |
| 17.07.2025 | 374,80 | 374,80 | 374,80 | 374,80 | 0,89% | - |
| 16.07.2025 | 371,50 | 371,50 | 371,50 | 371,50 | -1,07% | - |
| 15.07.2025 | 375,50 | 375,50 | 375,50 | 375,50 | -0,87% | - |
| 14.07.2025 | 378,80 | 378,80 | 378,80 | 378,80 | -1,04% | - |
| 11.07.2025 | 382,80 | 382,80 | 382,80 | 382,80 | 0,84% | - |
| 10.07.2025 | 379,60 | 379,60 | 379,60 | 379,60 | 0,53% | - |
| 09.07.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,76% | - |
| 08.07.2025 | 380,50 | 380,50 | 380,50 | 380,50 | 0,53% | - |
| 07.07.2025 | 378,50 | 378,50 | 378,50 | 378,50 | 0,00% | - |
| 04.07.2025 | 378,50 | 378,50 | 378,50 | 378,50 | 0,08% | - |
| 03.07.2025 | 378,20 | 378,20 | 378,20 | 378,20 | -0,89% | - |
| 02.07.2025 | 381,60 | 381,60 | 381,60 | 381,60 | 1,06% | - |
| 01.07.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,08% | - |
| 30.06.2025 | 377,90 | 377,90 | 377,90 | 377,90 | 1,31% | - |
| 27.06.2025 | 373,00 | 373,00 | 373,00 | 373,00 | -0,67% | - |
| 26.06.2025 | 376,20 | 376,20 | 375,50 | 375,50 | 0,05% | - |
| 25.06.2025 | 375,30 | 375,30 | 375,30 | 375,30 | -0,56% | - |
| 24.06.2025 | 378,30 | 378,30 | 377,40 | 377,40 | 0,72% | - |
| 23.06.2025 | 354,90 | 374,70 | 354,90 | 374,70 | 2,10% | 52,00 |
| 20.06.2025 | 367,00 | 367,00 | 367,00 | 367,00 | -0,43% | - |
| 19.06.2025 | 368,70 | 368,70 | 368,60 | 368,60 | 0,46% | - |
| 18.06.2025 | 366,90 | 366,90 | 366,90 | 366,90 | 1,55% | - |
| 17.06.2025 | 361,30 | 361,30 | 361,30 | 361,30 | -0,58% | - |
| 16.06.2025 | 363,40 | 363,40 | 363,40 | 363,40 | 0,30% | - |
| 13.06.2025 | 362,30 | 362,30 | 362,30 | 362,30 | -0,55% | - |
| 12.06.2025 | 364,30 | 364,30 | 364,30 | 364,30 | -1,70% | - |
| 11.06.2025 | 370,60 | 370,60 | 370,60 | 370,60 | -0,91% | - |
| 10.06.2025 | 372,50 | 374,00 | 372,50 | 374,00 | -0,82% | 3,00 |
| 09.06.2025 | 377,10 | 377,10 | 377,10 | 377,10 | 0,11% | - |
| 06.06.2025 | 376,70 | 376,70 | 376,70 | 376,70 | -0,58% | - |
| 05.06.2025 | 378,90 | 378,90 | 378,90 | 378,90 | -0,55% | - |
| 04.06.2025 | 381,00 | 381,00 | 381,00 | 381,00 | -3,98% | - |
| 03.06.2025 | 396,80 | 396,80 | 396,80 | 396,80 | 0,25% | - |
| 02.06.2025 | 395,80 | 395,80 | 395,80 | 395,80 | -3,04% | - |
| 30.05.2025 | 409,80 | 409,80 | 408,20 | 408,20 | -1,28% | 7,00 |
| 29.05.2025 | 413,50 | 413,50 | 413,50 | 413,50 | 1,35% | - |
| 28.05.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -0,37% | - |
| 27.05.2025 | 409,50 | 409,50 | 409,50 | 409,50 | 0,27% | - |
| 26.05.2025 | 408,30 | 408,40 | 408,30 | 408,40 | 0,10% | - |
| 23.05.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -0,07% | - |
| 22.05.2025 | 408,30 | 408,30 | 408,30 | 408,30 | -0,24% | - |
| 21.05.2025 | 411,70 | 411,70 | 409,30 | 409,30 | -1,63% | 100,00 |
| 20.05.2025 | 416,10 | 416,10 | 416,10 | 416,10 | -0,72% | - |
| 19.05.2025 | 419,10 | 419,10 | 419,10 | 419,10 | 0,58% | - |
| 16.05.2025 | 417,20 | 417,20 | 416,70 | 416,70 | 1,96% | - |
| 15.05.2025 | 407,40 | 408,70 | 407,40 | 408,70 | 1,57% | 2,00 |
| 14.05.2025 | 402,40 | 402,40 | 402,40 | 402,40 | -1,52% | - |
| 13.05.2025 | 408,60 | 408,60 | 408,60 | 408,60 | 0,02% | - |
| 12.05.2025 | 408,50 | 408,50 | 408,50 | 408,50 | 2,69% | - |
| 09.05.2025 | 398,00 | 398,00 | 397,80 | 397,80 | 1,87% | 8,00 |
| 08.05.2025 | 390,50 | 390,50 | 390,50 | 390,50 | 3,12% | - |
| 07.05.2025 | 378,70 | 378,70 | 378,70 | 378,70 | -0,42% | - |
| 06.05.2025 | 380,40 | 380,40 | 380,30 | 380,30 | 0,13% | - |
| 05.05.2025 | 382,50 | 382,50 | 379,80 | 379,80 | 0,42% | 352,00 |
| 02.05.2025 | 378,20 | 378,20 | 378,20 | 378,20 | 0,77% | - |
| 30.04.2025 | 375,30 | 375,30 | 375,30 | 375,30 | 1,43% | - |
| 29.04.2025 | 370,10 | 370,10 | 370,00 | 370,00 | -0,30% | - |
| 28.04.2025 | 371,10 | 371,10 | 371,10 | 371,10 | -1,59% | - |
| 25.04.2025 | 377,10 | 377,10 | 377,10 | 377,10 | 1,45% | - |
| 24.04.2025 | 372,50 | 372,50 | 371,70 | 371,70 | -2,44% | - |
| 23.04.2025 | 375,70 | 381,00 | 375,20 | 381,00 | 6,31% | 6,00 |
| 22.04.2025 | 358,40 | 358,40 | 358,40 | 358,40 | -5,16% | - |
| 17.04.2025 | 377,90 | 377,90 | 377,90 | 377,90 | -0,55% | - |
| 16.04.2025 | 380,00 | 380,00 | 380,00 | 380,00 | 0,18% | - |
| 15.04.2025 | 379,30 | 379,30 | 379,30 | 379,30 | 1,31% | - |
| 14.04.2025 | 374,40 | 374,40 | 374,40 | 374,40 | 0,48% | - |
| 11.04.2025 | 372,60 | 372,60 | 372,60 | 372,60 | -4,27% | - |
| 10.04.2025 | 388,00 | 389,50 | 388,00 | 389,20 | 9,94% | 10,00 |
| 09.04.2025 | 354,00 | 354,00 | 354,00 | 354,00 | -5,40% | - |
| 08.04.2025 | 374,20 | 374,20 | 374,20 | 374,20 | 1,74% | - |
| 07.04.2025 | 367,80 | 367,80 | 367,80 | 367,80 | -6,32% | 2,00 |
| 04.04.2025 | 392,60 | 392,60 | 392,60 | 392,60 | -0,41% | - |
| 03.04.2025 | 402,60 | 402,60 | 394,20 | 394,20 | -6,37% | 8,00 |
| 02.04.2025 | 421,00 | 421,00 | 421,00 | 421,00 | 0,10% | - |
| 01.04.2025 | 418,40 | 420,60 | 418,40 | 420,60 | 1,82% | 5,00 |
| 31.03.2025 | 413,10 | 413,10 | 413,10 | 413,10 | -0,43% | - |
| 28.03.2025 | 414,90 | 414,90 | 414,90 | 414,90 | 1,29% | - |
| 27.03.2025 | 409,60 | 409,60 | 409,60 | 409,60 | 0,84% | - |
| 26.03.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 1,78% | - |