303,400€
3,48%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 301,50 | 306,20 | 301,50 | 306,10 | 4,40% | 60,00 |
| 04.11.2026 | 293,20 | 293,20 | 293,20 | 293,20 | -3,55% | - |
| 03.11.2026 | 304,00 | 304,00 | 304,00 | 304,00 | 3,09% | - |
| 02.11.2026 | 294,90 | 294,90 | 294,90 | 294,90 | 4,98% | - |
| 30.10.2026 | 280,90 | 280,90 | 280,90 | 280,90 | 1,08% | - |
| 29.10.2026 | 277,90 | 277,90 | 277,90 | 277,90 | -0,07% | - |
| 28.10.2026 | 278,10 | 278,10 | 278,10 | 278,10 | 1,02% | - |
| 27.10.2026 | 287,10 | 287,10 | 275,30 | 275,30 | -6,39% | 4,00 |
| 26.10.2026 | 294,10 | 294,10 | 294,10 | 294,10 | -0,88% | - |
| 23.10.2026 | 296,80 | 296,80 | 296,70 | 296,70 | 6,42% | 9,00 |
| 22.10.2026 | 278,80 | 278,80 | 278,80 | 278,80 | 0,94% | - |
| 21.10.2026 | 277,80 | 277,80 | 276,20 | 276,20 | 1,92% | 15,00 |
| 20.10.2026 | 266,90 | 271,00 | 266,90 | 271,00 | 0,11% | 20,00 |
| 19.10.2026 | 270,70 | 270,70 | 270,70 | 270,70 | 1,23% | - |
| 16.10.2026 | 267,40 | 267,40 | 267,40 | 267,40 | 5,48% | - |
| 15.10.2026 | 253,50 | 253,50 | 253,50 | 253,50 | -1,48% | - |
| 14.10.2026 | 257,30 | 257,30 | 257,30 | 257,30 | 0,55% | - |
| 13.10.2026 | 255,90 | 255,90 | 255,90 | 255,90 | 1,15% | - |
| 12.10.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 0,00% | - |
| 09.10.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 5,37% | - |
| 08.10.2026 | 240,10 | 240,10 | 240,10 | 240,10 | 0,42% | - |
| 07.10.2026 | 239,10 | 239,10 | 239,10 | 239,10 | -1,97% | - |
| 06.10.2026 | 243,90 | 243,90 | 243,90 | 243,90 | 3,92% | - |
| 05.10.2026 | 234,70 | 234,70 | 234,70 | 234,70 | -4,05% | - |
| 02.10.2026 | 244,60 | 244,60 | 244,60 | 244,60 | 1,87% | - |
| 01.10.2026 | 236,90 | 240,10 | 236,90 | 240,10 | 6,38% | 20,00 |
| 30.09.2026 | 225,70 | 225,70 | 225,70 | 225,70 | -2,63% | - |
| 29.09.2026 | 231,80 | 231,80 | 231,80 | 231,80 | -1,40% | - |
| 28.09.2026 | 235,10 | 235,10 | 235,10 | 235,10 | -0,55% | - |
| 25.09.2026 | 236,40 | 236,40 | 236,40 | 236,40 | -2,03% | - |
| 24.09.2026 | 241,30 | 241,30 | 241,30 | 241,30 | 1,00% | - |
| 23.09.2026 | 238,90 | 238,90 | 238,90 | 238,90 | -2,33% | - |
| 22.09.2026 | 244,80 | 244,80 | 244,60 | 244,60 | -1,96% | 50,00 |
| 21.09.2026 | 245,80 | 249,50 | 245,80 | 249,50 | 3,66% | 20,00 |
| 18.09.2026 | 240,70 | 240,70 | 240,70 | 240,70 | -0,29% | - |
| 17.09.2026 | 241,40 | 241,40 | 241,40 | 241,40 | -0,90% | - |
| 16.09.2026 | 244,90 | 244,90 | 243,60 | 243,60 | 1,92% | 7,00 |
| 15.09.2026 | 239,00 | 239,00 | 239,00 | 239,00 | 6,89% | - |
| 14.09.2026 | 223,60 | 223,60 | 223,60 | 223,60 | -1,19% | - |
| 11.09.2026 | 226,30 | 226,30 | 226,30 | 226,30 | -5,59% | - |
| 10.09.2026 | 239,70 | 239,70 | 239,70 | 239,70 | -3,11% | - |
| 09.09.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -6,43% | - |
| 08.09.2026 | 256,80 | 264,40 | 256,80 | 264,40 | 2,60% | 400,00 |
| 07.09.2026 | 257,70 | 257,70 | 257,70 | 257,70 | -4,20% | - |
| 04.09.2026 | 269,00 | 269,00 | 269,00 | 269,00 | 2,24% | - |
| 03.09.2026 | 263,10 | 263,10 | 263,10 | 263,10 | 0,27% | - |
| 02.09.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -2,53% | - |
| 01.09.2026 | 269,20 | 269,20 | 269,20 | 269,20 | 2,09% | 5,00 |
| 31.08.2026 | 263,70 | 263,70 | 263,70 | 263,70 | 1,50% | - |
| 28.08.2026 | 259,80 | 259,80 | 259,80 | 259,80 | 2,81% | - |
| 27.08.2026 | 252,70 | 252,70 | 252,70 | 252,70 | 0,04% | - |
| 26.08.2026 | 252,60 | 252,60 | 252,60 | 252,60 | -3,14% | - |
| 25.08.2026 | 260,80 | 260,80 | 260,80 | 260,80 | 1,52% | - |
| 24.08.2026 | 255,40 | 256,90 | 255,40 | 256,90 | 0,67% | 40,00 |
| 21.08.2026 | 255,50 | 255,50 | 255,20 | 255,20 | 0,43% | 21,00 |
| 20.08.2026 | 254,10 | 254,10 | 254,10 | 254,10 | 3,76% | - |
| 19.08.2026 | 244,90 | 244,90 | 244,90 | 244,90 | 3,12% | - |
| 18.08.2026 | 237,50 | 237,50 | 237,50 | 237,50 | -3,38% | - |
| 17.08.2026 | 245,80 | 245,80 | 245,80 | 245,80 | -0,81% | 40,00 |
| 14.08.2026 | 247,80 | 247,80 | 247,80 | 247,80 | 3,16% | - |
| 13.08.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -1,60% | - |
| 12.08.2026 | 244,10 | 244,10 | 244,10 | 244,10 | -0,29% | - |
| 11.08.2026 | 244,80 | 244,80 | 244,80 | 244,80 | -0,49% | - |
| 10.08.2026 | 246,00 | 246,00 | 246,00 | 246,00 | 3,89% | - |
| 07.08.2026 | 236,80 | 236,80 | 236,80 | 236,80 | -1,42% | - |
| 06.08.2026 | 240,20 | 240,20 | 240,20 | 240,20 | 1,09% | - |
| 05.08.2026 | 237,60 | 237,60 | 237,60 | 237,60 | 0,59% | - |
| 04.08.2026 | 234,60 | 236,20 | 234,60 | 236,20 | 4,05% | 4,00 |
| 03.08.2026 | 227,00 | 227,00 | 227,00 | 227,00 | -0,66% | - |
| 31.07.2026 | 228,50 | 228,50 | 228,50 | 228,50 | -6,24% | - |
| 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% | - |