446,350€
-0,23%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 447,90 | 448,30 | 443,95 | 444,65 | -0,61% | - |
| 21.01.2025 | 447,40 | 447,40 | 447,40 | 447,40 | -1,71% | - |
| 20.01.2025 | 448,30 | 455,20 | 448,30 | 455,20 | 1,79% | 63,00 |
| 17.01.2025 | 446,40 | 447,20 | 446,40 | 447,20 | 1,45% | 15,00 |
| 16.01.2025 | 440,80 | 440,80 | 440,80 | 440,80 | 0,05% | - |
| 15.01.2025 | 440,60 | 440,60 | 440,60 | 440,60 | -0,59% | - |
| 14.01.2025 | 443,20 | 443,20 | 443,20 | 443,20 | 0,32% | - |
| 13.01.2025 | 441,80 | 441,80 | 441,80 | 441,80 | -0,54% | - |
| 10.01.2025 | 444,20 | 444,20 | 444,20 | 444,20 | 0,25% | - |
| 09.01.2025 | 443,10 | 443,10 | 443,10 | 443,10 | -0,61% | - |
| 08.01.2025 | 444,90 | 446,00 | 444,90 | 445,80 | -0,25% | 7,00 |
| 07.01.2025 | 446,90 | 446,90 | 446,90 | 446,90 | -2,78% | - |
| 06.01.2025 | 459,70 | 459,70 | 459,70 | 459,70 | -0,61% | - |
| 03.01.2025 | 462,50 | 462,50 | 462,50 | 462,50 | -1,30% | - |
| 02.01.2025 | 463,00 | 468,60 | 463,00 | 468,60 | 0,93% | 2,00 |
| 30.12.2024 | 464,30 | 464,30 | 464,30 | 464,30 | -1,32% | - |
| 27.12.2024 | 471,10 | 471,10 | 470,50 | 470,50 | 1,36% | 3,00 |
| 23.12.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -1,36% | - |
| 20.12.2024 | 470,60 | 470,60 | 470,60 | 470,60 | 3,43% | - |
| 19.12.2024 | 455,00 | 455,00 | 455,00 | 455,00 | -2,15% | - |
| 18.12.2024 | 465,00 | 465,00 | 465,00 | 465,00 | 0,82% | - |
| 17.12.2024 | 461,20 | 461,20 | 461,20 | 461,20 | -0,69% | - |
| 16.12.2024 | 463,20 | 464,40 | 463,20 | 464,40 | 0,15% | 9,00 |
| 13.12.2024 | 466,20 | 466,20 | 463,70 | 463,70 | -1,00% | 4,00 |
| 12.12.2024 | 463,20 | 468,40 | 463,20 | 468,40 | 2,40% | 2,00 |
| 11.12.2024 | 457,40 | 457,40 | 457,40 | 457,40 | 1,53% | - |
| 10.12.2024 | 450,50 | 450,50 | 450,50 | 450,50 | -0,31% | - |
| 09.12.2024 | 453,10 | 453,10 | 451,90 | 451,90 | 0,44% | 10,00 |
| 06.12.2024 | 449,90 | 449,90 | 449,90 | 449,90 | -1,85% | - |
| 05.12.2024 | 458,40 | 458,40 | 458,40 | 458,40 | -0,69% | - |
| 04.12.2024 | 461,60 | 461,60 | 461,60 | 461,60 | -0,56% | - |
| 03.12.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -0,54% | - |
| 02.12.2024 | 465,50 | 467,00 | 465,50 | 466,70 | 1,02% | 20,00 |
| 29.11.2024 | 462,00 | 462,00 | 462,00 | 462,00 | -0,28% | - |
| 28.11.2024 | 463,30 | 463,30 | 463,30 | 463,30 | -0,90% | - |
| 27.11.2024 | 466,40 | 467,50 | 466,40 | 467,50 | 0,15% | 12,00 |
| 26.11.2024 | 466,80 | 466,80 | 466,80 | 466,80 | -0,77% | - |
| 25.11.2024 | 468,30 | 470,40 | 468,30 | 470,40 | 1,53% | 42,00 |
| 22.11.2024 | 463,30 | 463,30 | 463,30 | 463,30 | 3,28% | - |
| 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% | - |