229,700€
-5,74%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 229,70 | 229,90 | 228,40 | 229,50 | -5,83% | - |
| 30.07.2026 | 243,70 | 243,70 | 243,70 | 243,70 | -1,54% | - |
| 29.07.2026 | 247,50 | 247,50 | 247,50 | 247,50 | 6,31% | - |
| 28.07.2026 | 232,80 | 232,80 | 232,80 | 232,80 | 4,39% | - |
| 27.07.2026 | 223,00 | 223,00 | 223,00 | 223,00 | 4,45% | - |
| 24.07.2026 | 213,50 | 213,50 | 213,50 | 213,50 | 0,19% | - |
| 23.07.2026 | 213,10 | 213,10 | 213,10 | 213,10 | -1,89% | - |
| 22.07.2026 | 217,20 | 217,20 | 217,20 | 217,20 | 0,37% | - |
| 21.07.2026 | 223,80 | 223,80 | 216,40 | 216,40 | -3,57% | 115,00 |
| 20.07.2026 | 224,40 | 224,40 | 224,40 | 224,40 | -1,06% | - |
| 17.07.2026 | 226,80 | 226,80 | 226,80 | 226,80 | 3,99% | - |
| 16.07.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -2,02% | - |
| 15.07.2026 | 220,10 | 222,60 | 220,10 | 222,60 | -3,05% | 20,00 |
| 14.07.2026 | 229,60 | 229,60 | 229,60 | 229,60 | 0,61% | - |
| 13.07.2026 | 215,70 | 228,20 | 215,70 | 228,20 | 8,46% | 35,00 |
| 10.07.2026 | 210,40 | 210,40 | 210,40 | 210,40 | -2,77% | - |
| 09.07.2026 | 216,40 | 216,40 | 216,40 | 216,40 | -3,86% | - |
| 08.07.2026 | 225,10 | 225,10 | 225,10 | 225,10 | 2,50% | - |
| 07.07.2026 | 219,60 | 219,60 | 219,60 | 219,60 | 0,69% | - |
| 06.07.2026 | 218,10 | 218,10 | 218,10 | 218,10 | 0,00% | - |
| 03.07.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -0,46% | - |
| 02.07.2026 | 214,80 | 219,10 | 214,80 | 219,10 | 10,07% | 100,00 |
| 01.07.2026 | 201,70 | 203,00 | 199,05 | 199,05 | -1,12% | 67,00 |
| 30.06.2026 | 204,30 | 204,30 | 201,30 | 201,30 | -0,98% | 5,00 |
| 29.06.2026 | 203,30 | 203,30 | 203,30 | 203,30 | 11,61% | - |
| 26.06.2026 | 182,15 | 182,15 | 182,15 | 182,15 | -3,85% | - |
| 25.06.2026 | 189,45 | 189,45 | 189,45 | 189,45 | -0,71% | - |
| 24.06.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,63% | - |
| 23.06.2026 | 189,80 | 189,80 | 189,60 | 189,60 | -1,22% | 15,00 |
| 22.06.2026 | 191,95 | 191,95 | 191,95 | 191,95 | -0,10% | - |
| 19.06.2026 | 192,15 | 192,15 | 192,15 | 192,15 | -2,11% | - |
| 18.06.2026 | 196,30 | 196,30 | 196,30 | 196,30 | -3,59% | - |
| 17.06.2026 | 203,60 | 203,60 | 203,60 | 203,60 | 0,44% | - |
| 16.06.2026 | 202,70 | 202,70 | 202,70 | 202,70 | -2,92% | - |
| 15.06.2026 | 208,80 | 208,80 | 208,80 | 208,80 | 2,40% | - |
| 12.06.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -5,38% | - |
| 11.06.2026 | 215,50 | 215,50 | 215,50 | 215,50 | 2,13% | - |
| 10.06.2026 | 211,80 | 211,80 | 211,00 | 211,00 | -0,80% | 8,00 |
| 09.06.2026 | 212,70 | 212,70 | 212,70 | 212,70 | -4,58% | - |
| 08.06.2026 | 222,90 | 222,90 | 222,90 | 222,90 | 2,06% | - |
| 05.06.2026 | 218,40 | 218,40 | 218,40 | 218,40 | 0,55% | - |
| 04.06.2026 | 217,30 | 219,50 | 217,20 | 217,20 | -1,14% | 26,00 |
| 03.06.2026 | 219,70 | 219,70 | 219,70 | 219,70 | -4,81% | - |
| 02.06.2026 | 230,90 | 236,00 | 230,80 | 230,80 | 9,38% | 123,00 |
| 01.06.2026 | 211,00 | 211,00 | 211,00 | 211,00 | 3,74% | - |
| 29.05.2026 | 203,40 | 203,40 | 203,40 | 203,40 | -0,20% | - |
| 28.05.2026 | 202,20 | 203,80 | 202,20 | 203,80 | 1,90% | 10,00 |
| 27.05.2026 | 197,70 | 200,00 | 197,70 | 200,00 | 0,65% | 54,00 |
| 26.05.2026 | 198,70 | 198,70 | 198,70 | 198,70 | -0,60% | - |
| 25.05.2026 | 199,90 | 199,90 | 199,90 | 199,90 | 2,41% | - |
| 22.05.2026 | 195,20 | 195,20 | 195,20 | 195,20 | 2,04% | 10,00 |
| 21.05.2026 | 191,30 | 191,30 | 191,30 | 191,30 | 0,53% | - |
| 20.05.2026 | 190,30 | 190,30 | 190,30 | 190,30 | -1,19% | - |
| 19.05.2026 | 192,30 | 192,60 | 192,30 | 192,60 | 6,62% | 195,00 |
| 18.05.2026 | 180,65 | 180,65 | 180,65 | 180,65 | 5,24% | - |
| 15.05.2026 | 171,65 | 171,65 | 171,65 | 171,65 | -0,26% | - |
| 14.05.2026 | 172,10 | 172,10 | 172,10 | 172,10 | -6,06% | - |
| 13.05.2026 | 183,20 | 183,20 | 183,20 | 183,20 | -1,53% | - |
| 12.05.2026 | 186,05 | 186,05 | 186,05 | 186,05 | -1,53% | - |
| 11.05.2026 | 188,95 | 188,95 | 188,95 | 188,95 | -0,40% | - |
| 08.05.2026 | 189,70 | 189,70 | 189,70 | 189,70 | 5,62% | - |
| 07.05.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -3,62% | - |
| 06.05.2026 | 186,45 | 186,45 | 186,35 | 186,35 | -2,64% | 50,00 |
| 05.05.2026 | 191,40 | 191,40 | 191,40 | 191,40 | -1,34% | - |
| 04.05.2026 | 194,00 | 194,00 | 194,00 | 194,00 | -1,65% | - |
| 30.04.2026 | 197,25 | 197,25 | 197,25 | 197,25 | 0,79% | - |
| 29.04.2026 | 195,70 | 195,70 | 195,70 | 195,70 | 2,14% | - |
| 28.04.2026 | 191,60 | 191,60 | 191,60 | 191,60 | 0,95% | - |
| 27.04.2026 | 189,80 | 189,80 | 189,80 | 189,80 | -2,27% | - |
| 24.04.2026 | 194,20 | 194,20 | 194,20 | 194,20 | -0,41% | - |
| 23.04.2026 | 205,00 | 205,00 | 195,00 | 195,00 | -4,69% | 10,00 |
| 22.04.2026 | 204,60 | 204,60 | 204,60 | 204,60 | 2,51% | - |
| 21.04.2026 | 199,60 | 199,60 | 199,60 | 199,60 | 1,60% | - |
| 20.04.2026 | 196,45 | 196,45 | 196,45 | 196,45 | 0,03% | - |
| 17.04.2026 | 196,40 | 196,40 | 196,40 | 196,40 | 0,87% | - |
| 16.04.2026 | 194,70 | 194,70 | 194,70 | 194,70 | 3,21% | - |
| 15.04.2026 | 188,65 | 188,65 | 188,65 | 188,65 | -1,44% | - |
| 14.04.2026 | 191,40 | 191,40 | 191,40 | 191,40 | 6,87% | 6,00 |
| 13.04.2026 | 179,10 | 179,10 | 179,10 | 179,10 | -1,70% | - |
| 10.04.2026 | 182,20 | 182,20 | 182,20 | 182,20 | -5,25% | - |
| 09.04.2026 | 191,35 | 192,30 | 191,35 | 192,30 | -3,07% | 8,00 |
| 08.04.2026 | 198,40 | 198,40 | 198,40 | 198,40 | -0,43% | - |
| 07.04.2026 | 199,25 | 199,25 | 199,25 | 199,25 | 0,58% | - |
| 02.04.2026 | 191,80 | 198,10 | 191,80 | 198,10 | 5,48% | 30,00 |
| 01.04.2026 | 187,15 | 187,80 | 187,15 | 187,80 | 5,27% | 30,00 |
| 31.03.2026 | 178,40 | 178,40 | 178,40 | 178,40 | 1,80% | - |
| 30.03.2026 | 171,80 | 175,25 | 171,80 | 175,25 | 3,24% | 40,00 |
| 27.03.2026 | 169,75 | 169,75 | 169,75 | 169,75 | 1,83% | - |
| 26.03.2026 | 166,70 | 166,70 | 166,70 | 166,70 | -1,88% | - |
| 25.03.2026 | 169,90 | 169,90 | 169,90 | 169,90 | -5,45% | - |
| 24.03.2026 | 179,70 | 179,70 | 179,70 | 179,70 | -0,19% | - |
| 23.03.2026 | 180,05 | 180,05 | 180,05 | 180,05 | 0,47% | - |
| 20.03.2026 | 179,20 | 179,20 | 179,20 | 179,20 | -0,94% | - |
| 19.03.2026 | 180,45 | 180,90 | 180,45 | 180,90 | -0,14% | - |
| 18.03.2026 | 181,15 | 181,15 | 181,15 | 181,15 | -1,90% | - |
| 17.03.2026 | 178,95 | 184,65 | 178,95 | 184,65 | 2,55% | 20,00 |
| 16.03.2026 | 180,05 | 180,05 | 180,05 | 180,05 | 2,24% | - |
| 13.03.2026 | 176,10 | 176,10 | 176,10 | 176,10 | -0,28% | - |
| 12.03.2026 | 176,60 | 176,60 | 176,60 | 176,60 | -2,81% | - |
| 11.03.2026 | 181,70 | 181,70 | 181,70 | 181,70 | -3,96% | - |