193,925€
-0,91%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 189,55 | 189,55 | 189,20 | 189,20 | -0,86% | 63,00 |
| 09.03.2026 | 191,10 | 192,00 | 190,85 | 190,85 | -1,55% | 51,00 |
| 06.03.2026 | 193,05 | 193,85 | 193,05 | 193,85 | 0,96% | 82,00 |
| 05.03.2026 | 192,75 | 192,75 | 192,00 | 192,00 | 1,00% | 65,00 |
| 04.03.2026 | 190,10 | 190,10 | 190,10 | 190,10 | 1,17% | - |
| 03.03.2026 | 185,95 | 187,90 | 185,95 | 187,90 | 3,19% | 50,00 |
| 02.03.2026 | 182,10 | 182,10 | 182,10 | 182,10 | 1,90% | - |
| 27.02.2026 | 178,70 | 178,70 | 178,70 | 178,70 | 2,94% | - |
| 26.02.2026 | 173,60 | 173,60 | 173,60 | 173,60 | 1,14% | - |
| 25.02.2026 | 169,95 | 171,65 | 169,95 | 171,65 | 6,71% | 4,00 |
| 24.02.2026 | 160,85 | 160,85 | 160,85 | 160,85 | -1,23% | - |
| 23.02.2026 | 164,00 | 164,00 | 162,85 | 162,85 | -3,32% | 45,00 |
| 20.02.2026 | 168,50 | 168,50 | 168,45 | 168,45 | -0,21% | - |
| 19.02.2026 | 166,95 | 168,80 | 166,95 | 168,80 | 5,24% | 10,00 |
| 18.02.2026 | 159,60 | 160,40 | 159,45 | 160,40 | -7,52% | 9,00 |
| 17.02.2026 | 173,45 | 173,45 | 173,45 | 173,45 | 0,38% | - |
| 16.02.2026 | 172,80 | 172,80 | 172,80 | 172,80 | 2,04% | - |
| 13.02.2026 | 169,35 | 169,35 | 169,35 | 169,35 | 4,06% | - |
| 12.02.2026 | 162,75 | 162,75 | 162,75 | 162,75 | -4,10% | - |
| 11.02.2026 | 171,30 | 171,30 | 169,70 | 169,70 | 0,00% | 20,00 |
| 10.02.2026 | 169,70 | 169,70 | 169,70 | 169,70 | -0,79% | - |
| 09.02.2026 | 174,10 | 174,20 | 171,05 | 171,05 | -3,77% | 200,00 |
| 06.02.2026 | 177,05 | 177,75 | 177,05 | 177,75 | -2,39% | 10,00 |
| 05.02.2026 | 190,00 | 190,00 | 182,10 | 182,10 | -2,57% | 15,00 |
| 04.02.2026 | 187,70 | 189,90 | 186,90 | 186,90 | -2,71% | 105,00 |
| 03.02.2026 | 209,60 | 209,60 | 191,90 | 192,10 | -9,39% | 31,00 |
| 02.02.2026 | 212,00 | 212,00 | 212,00 | 212,00 | 0,57% | 4,00 |
| 30.01.2026 | 210,80 | 210,80 | 210,80 | 210,80 | -5,89% | - |
| 29.01.2026 | 224,00 | 224,00 | 224,00 | 224,00 | 0,45% | - |
| 28.01.2026 | 223,00 | 223,00 | 223,00 | 223,00 | -6,97% | - |
| 27.01.2026 | 239,70 | 239,70 | 239,70 | 239,70 | -0,21% | - |
| 26.01.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -1,96% | 293,00 |
| 23.01.2026 | 245,00 | 245,00 | 245,00 | 245,00 | 1,03% | - |
| 22.01.2026 | 242,00 | 242,50 | 242,00 | 242,50 | 2,89% | 15,00 |
| 21.01.2026 | 235,70 | 235,70 | 235,70 | 235,70 | -3,32% | - |
| 20.01.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -1,30% | - |
| 19.01.2026 | 247,00 | 247,00 | 247,00 | 247,00 | 1,23% | - |
| 16.01.2026 | 248,90 | 248,90 | 244,00 | 244,00 | -4,20% | 13,00 |
| 15.01.2026 | 254,70 | 254,70 | 254,70 | 254,70 | 2,37% | 118,00 |
| 14.01.2026 | 248,80 | 248,80 | 248,80 | 248,80 | 0,57% | - |
| 13.01.2026 | 253,30 | 253,30 | 247,40 | 247,40 | -1,75% | 360,00 |
| 12.01.2026 | 250,00 | 251,80 | 250,00 | 251,80 | 0,20% | 10,00 |
| 09.01.2026 | 251,30 | 251,30 | 251,30 | 251,30 | 0,96% | - |
| 08.01.2026 | 248,90 | 248,90 | 248,90 | 248,90 | -1,03% | - |
| 07.01.2026 | 249,30 | 251,50 | 249,30 | 251,50 | 3,50% | 20,00 |
| 06.01.2026 | 243,00 | 243,00 | 243,00 | 243,00 | 0,16% | - |
| 05.01.2026 | 243,10 | 243,10 | 242,60 | 242,60 | -1,90% | 7,00 |
| 02.01.2026 | 247,30 | 247,30 | 247,30 | 247,30 | -0,24% | - |
| 30.12.2025 | 247,90 | 247,90 | 247,90 | 247,90 | 0,49% | - |
| 29.12.2025 | 247,10 | 247,10 | 246,70 | 246,70 | 0,33% | 104,00 |
| 23.12.2025 | 245,90 | 245,90 | 245,90 | 245,90 | 0,12% | - |
| 22.12.2025 | 245,60 | 245,60 | 245,60 | 245,60 | 6,00% | - |
| 19.12.2025 | 231,70 | 231,70 | 231,70 | 231,70 | -0,81% | - |
| 18.12.2025 | 251,00 | 251,00 | 233,60 | 233,60 | -7,19% | 52,00 |
| 17.12.2025 | 250,20 | 251,70 | 250,20 | 251,70 | 1,90% | 8,00 |
| 16.12.2025 | 247,00 | 247,00 | 247,00 | 247,00 | 0,41% | - |
| 15.12.2025 | 248,90 | 251,10 | 246,00 | 246,00 | -0,77% | 89,00 |
| 12.12.2025 | 247,80 | 249,90 | 247,80 | 247,90 | 1,31% | 31,00 |
| 11.12.2025 | 244,70 | 244,70 | 244,70 | 244,70 | -0,41% | - |
| 10.12.2025 | 246,60 | 246,60 | 245,70 | 245,70 | 0,29% | 4,00 |
| 09.12.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -1,41% | - |
| 08.12.2025 | 248,50 | 248,50 | 248,50 | 248,50 | 4,24% | - |
| 05.12.2025 | 238,40 | 238,40 | 238,40 | 238,40 | -0,04% | - |
| 04.12.2025 | 238,50 | 238,50 | 238,50 | 238,50 | 0,04% | - |
| 03.12.2025 | 238,40 | 238,40 | 238,40 | 238,40 | 0,34% | - |