591,500€
0,56%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 594,10 | 595,80 | 586,40 | 591,40 | 0,54% | 230,00 |
| 21.01.2025 | 589,80 | 594,80 | 582,80 | 588,20 | -0,34% | 114,00 |
| 20.01.2025 | 596,00 | 596,00 | 590,20 | 590,20 | -1,37% | 94,00 |
| 17.01.2025 | 592,40 | 599,80 | 592,40 | 598,40 | 1,01% | 96,00 |
| 16.01.2025 | 585,80 | 592,40 | 584,60 | 592,40 | 3,13% | 122,00 |
| 15.01.2025 | 568,20 | 575,00 | 568,20 | 574,40 | 0,98% | 108,00 |
| 14.01.2025 | 566,20 | 569,60 | 566,20 | 568,80 | 0,18% | 124,00 |
| 13.01.2025 | 560,60 | 567,80 | 560,60 | 567,80 | 1,25% | 35,00 |
| 10.01.2025 | 583,00 | 584,00 | 560,80 | 560,80 | -4,10% | 142,00 |
| 09.01.2025 | 582,20 | 584,80 | 582,20 | 584,80 | 2,35% | 141,00 |
| 08.01.2025 | 571,20 | 577,20 | 569,20 | 571,40 | -0,49% | 269,00 |
| 07.01.2025 | 574,00 | 576,60 | 569,80 | 574,20 | -1,17% | 139,00 |
| 06.01.2025 | 584,80 | 584,80 | 581,00 | 581,00 | -0,55% | 52,00 |
| 03.01.2025 | 581,20 | 584,20 | 581,20 | 584,20 | -0,14% | 14,00 |
| 02.01.2025 | 580,20 | 585,60 | 580,20 | 585,00 | 0,52% | 39,00 |
| 30.12.2024 | 582,00 | 582,00 | 582,00 | 582,00 | -0,34% | - |
| 27.12.2024 | 584,00 | 584,00 | 584,00 | 584,00 | 0,86% | - |
| 23.12.2024 | 580,80 | 583,80 | 579,00 | 579,00 | 0,87% | 108,00 |
| 20.12.2024 | 576,40 | 576,40 | 570,80 | 574,00 | -0,83% | 55,00 |
| 19.12.2024 | 576,00 | 580,80 | 576,00 | 578,80 | -1,96% | 147,00 |
| 18.12.2024 | 588,80 | 594,20 | 588,80 | 590,40 | 0,10% | 41,00 |
| 17.12.2024 | 590,00 | 590,60 | 585,00 | 589,80 | -0,74% | 106,00 |
| 16.12.2024 | 596,20 | 598,20 | 594,20 | 594,20 | -0,20% | 154,00 |
| 13.12.2024 | 606,80 | 609,60 | 595,40 | 595,40 | -1,78% | 154,00 |
| 12.12.2024 | 597,20 | 606,20 | 597,20 | 606,20 | 0,66% | 186,00 |
| 11.12.2024 | 597,00 | 603,20 | 597,00 | 602,20 | 0,00% | 95,00 |
| 10.12.2024 | 584,40 | 603,60 | 584,40 | 602,20 | 3,94% | 237,00 |
| 09.12.2024 | 584,40 | 586,80 | 579,40 | 579,40 | -1,09% | 193,00 |
| 06.12.2024 | 578,00 | 585,80 | 578,00 | 585,80 | 1,17% | 116,00 |
| 05.12.2024 | 583,80 | 588,00 | 579,00 | 579,00 | -0,89% | 104,00 |
| 04.12.2024 | 577,00 | 584,20 | 577,00 | 584,20 | 0,59% | 37,00 |
| 03.12.2024 | 578,60 | 583,20 | 578,60 | 580,80 | 0,41% | 136,00 |
| 02.12.2024 | 575,80 | 582,40 | 575,80 | 578,40 | 0,17% | 90,00 |
| 29.11.2024 | 567,60 | 577,40 | 567,60 | 577,40 | 1,55% | 78,00 |
| 28.11.2024 | 572,20 | 576,60 | 568,20 | 568,60 | -0,52% | 87,00 |
| 27.11.2024 | 572,80 | 575,20 | 568,80 | 571,60 | -0,59% | 111,00 |
| 26.11.2024 | 564,60 | 575,00 | 563,40 | 575,00 | 1,95% | 283,00 |
| 25.11.2024 | 566,40 | 568,00 | 563,80 | 564,00 | 0,28% | 140,00 |
| 22.11.2024 | 554,00 | 566,00 | 554,00 | 562,40 | 1,50% | 59,00 |
| 21.11.2024 | 551,80 | 557,70 | 550,80 | 554,10 | 0,45% | 104,00 |
| 20.11.2024 | 562,40 | 571,60 | 551,60 | 551,60 | -1,68% | 184,00 |
| 19.11.2024 | 559,60 | 564,20 | 559,60 | 561,00 | 0,00% | 132,00 |
| 18.11.2024 | 565,00 | 565,00 | 559,80 | 561,00 | -0,39% | 66,00 |
| 15.11.2024 | 569,40 | 570,60 | 563,20 | 563,20 | -2,66% | 90,00 |
| 14.11.2024 | 577,40 | 584,00 | 577,40 | 578,60 | -0,96% | 392,00 |
| 13.11.2024 | 566,20 | 584,20 | 566,20 | 584,20 | 2,49% | 105,00 |
| 12.11.2024 | 560,00 | 570,00 | 560,00 | 570,00 | 0,81% | 184,00 |
| 11.11.2024 | 553,80 | 565,40 | 552,80 | 565,40 | 2,43% | 234,00 |
| 08.11.2024 | 532,60 | 552,00 | 532,20 | 552,00 | 3,18% | 135,00 |
| 07.11.2024 | 533,40 | 541,80 | 532,00 | 535,00 | 1,06% | 158,00 |
| 06.11.2024 | 553,80 | 564,40 | 529,40 | 529,40 | -2,07% | 118,00 |
| 05.11.2024 | 540,40 | 546,60 | 539,40 | 540,60 | 1,20% | 205,00 |
| 04.11.2024 | 530,00 | 534,20 | 529,20 | 534,20 | 0,53% | 84,00 |
| 01.11.2024 | 524,00 | 531,40 | 523,40 | 531,40 | 1,76% | 14,00 |
| 31.10.2024 | 521,60 | 523,20 | 520,00 | 522,20 | -1,06% | 86,00 |
| 30.10.2024 | 533,60 | 538,60 | 527,80 | 527,80 | -0,68% | 527,00 |
| 29.10.2024 | 549,80 | 580,00 | 531,40 | 531,40 | -3,63% | 208,00 |
| 28.10.2024 | 549,00 | 551,40 | 546,60 | 551,40 | 1,32% | 196,00 |
| 25.10.2024 | 544,20 | 544,20 | 544,20 | 544,20 | -0,55% | - |
| 24.10.2024 | 552,20 | 554,00 | 547,20 | 547,20 | -1,65% | 125,00 |
| 23.10.2024 | 557,60 | 557,60 | 556,40 | 556,40 | -0,14% | 16,00 |
| 22.10.2024 | 556,20 | 557,60 | 555,80 | 557,20 | -0,43% | 34,00 |
| 21.10.2024 | 560,00 | 561,00 | 554,00 | 559,60 | -0,07% | 54,00 |
| 18.10.2024 | 558,20 | 560,40 | 557,20 | 560,00 | -1,03% | 19,00 |
| 17.10.2024 | 560,00 | 565,80 | 558,00 | 565,80 | 1,29% | 368,00 |
| 16.10.2024 | 562,60 | 564,40 | 558,60 | 558,60 | -1,03% | 102,00 |
| 15.10.2024 | 556,80 | 564,60 | 556,80 | 564,40 | 1,18% | 84,00 |
| 14.10.2024 | 554,80 | 559,20 | 552,20 | 557,80 | 1,68% | 71,00 |
| 11.10.2024 | 547,40 | 549,20 | 547,40 | 548,60 | -0,76% | 157,00 |
| 10.10.2024 | 551,80 | 552,80 | 551,60 | 552,80 | -0,58% | 77,00 |
| 09.10.2024 | 545,00 | 556,00 | 545,00 | 556,00 | 2,02% | 74,00 |
| 08.10.2024 | 531,00 | 545,00 | 531,00 | 545,00 | 1,95% | 82,00 |
| 07.10.2024 | 537,40 | 537,40 | 534,20 | 534,60 | -0,19% | 52,00 |
| 04.10.2024 | 532,60 | 535,60 | 532,60 | 535,60 | 0,64% | 20,00 |
| 03.10.2024 | 533,20 | 533,20 | 532,20 | 532,20 | 2,23% | 1,00 |
| 02.10.2024 | 519,60 | 522,00 | 519,40 | 520,60 | 0,89% | 168,00 |
| 01.10.2024 | 521,60 | 529,80 | 516,00 | 516,00 | -0,54% | 80,00 |
| 30.09.2024 | 514,60 | 518,80 | 512,20 | 518,80 | 1,25% | 190,00 |
| 27.09.2024 | 507,60 | 512,40 | 507,60 | 512,40 | 0,35% | 105,00 |
| 26.09.2024 | 505,60 | 510,60 | 505,60 | 510,60 | 1,75% | 289,00 |
| 25.09.2024 | 498,40 | 501,80 | 498,40 | 501,80 | -0,52% | 61,00 |
| 24.09.2024 | 502,60 | 504,40 | 502,00 | 504,40 | 1,41% | 81,00 |
| 23.09.2024 | 493,30 | 497,40 | 493,30 | 497,40 | 1,45% | 19,00 |
| 20.09.2024 | 495,90 | 497,70 | 490,30 | 490,30 | -1,98% | 90,00 |
| 19.09.2024 | 497,10 | 501,80 | 497,10 | 500,20 | 0,24% | 45,00 |
| 18.09.2024 | 499,50 | 499,50 | 498,30 | 499,00 | -1,73% | 38,00 |
| 17.09.2024 | 508,00 | 508,00 | 507,80 | 507,80 | -0,70% | 18,00 |
| 16.09.2024 | 507,80 | 511,40 | 507,80 | 511,40 | 0,67% | 7,00 |
| 13.09.2024 | 504,20 | 508,00 | 504,20 | 508,00 | -0,16% | 10,00 |
| 12.09.2024 | 510,20 | 511,40 | 508,80 | 508,80 | 1,76% | 47,00 |
| 11.09.2024 | 505,80 | 509,40 | 500,00 | 500,00 | -1,46% | 95,00 |
| 10.09.2024 | 503,60 | 507,60 | 503,60 | 507,40 | -0,51% | 213,00 |
| 09.09.2024 | 507,80 | 510,00 | 507,80 | 510,00 | 0,59% | 91,00 |
| 06.09.2024 | 512,60 | 512,60 | 505,00 | 507,00 | -1,17% | 113,00 |
| 05.09.2024 | 515,60 | 518,00 | 513,00 | 513,00 | -0,97% | 70,00 |
| 04.09.2024 | 515,60 | 518,00 | 515,60 | 518,00 | -0,69% | 20,00 |
| 03.09.2024 | 522,00 | 525,60 | 521,60 | 521,60 | -0,15% | 67,00 |
| 02.09.2024 | 523,60 | 523,60 | 522,40 | 522,40 | 0,27% | - |
| 30.08.2024 | 525,40 | 527,20 | 521,00 | 521,00 | -1,70% | 28,00 |
| 29.08.2024 | 521,20 | 530,00 | 521,20 | 530,00 | 2,00% | 12,00 |