508,000€
1,11%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 501,20 | 501,20 | 500,40 | 500,40 | -0,40% | 30,00 |
| 21.05.2026 | 499,30 | 502,40 | 498,60 | 502,40 | 1,11% | 20,00 |
| 20.05.2026 | 497,20 | 497,20 | 496,90 | 496,90 | -1,88% | 35,00 |
| 19.05.2026 | 500,60 | 506,40 | 500,60 | 506,40 | 1,85% | 19,00 |
| 18.05.2026 | 482,50 | 497,20 | 482,50 | 497,20 | 0,67% | 27,00 |
| 15.05.2026 | 485,00 | 493,90 | 483,10 | 493,90 | 1,06% | 180,00 |
| 14.05.2026 | 487,20 | 488,70 | 487,20 | 488,70 | -0,27% | 195,00 |
| 13.05.2026 | 495,40 | 495,40 | 490,00 | 490,00 | -1,55% | 31,00 |
| 12.05.2026 | 495,30 | 497,70 | 495,30 | 497,70 | 0,26% | 50,00 |
| 11.05.2026 | 496,40 | 496,40 | 494,80 | 496,40 | -0,22% | 29,00 |
| 08.05.2026 | 500,80 | 500,80 | 495,50 | 497,50 | -0,50% | 50,00 |
| 07.05.2026 | 493,60 | 500,00 | 492,90 | 500,00 | 2,12% | 97,00 |
| 06.05.2026 | 495,10 | 495,10 | 489,60 | 489,60 | -0,91% | 20,00 |
| 05.05.2026 | 497,50 | 500,60 | 493,10 | 494,10 | -1,77% | 453,00 |
| 04.05.2026 | 501,00 | 503,00 | 501,00 | 503,00 | -0,24% | 10,00 |
| 30.04.2026 | 510,40 | 510,40 | 504,20 | 504,20 | -0,75% | 9,00 |
| 29.04.2026 | 508,00 | 508,00 | 508,00 | 508,00 | -0,47% | - |
| 28.04.2026 | 504,00 | 510,40 | 504,00 | 510,40 | 1,39% | 288,00 |
| 27.04.2026 | 504,00 | 507,40 | 503,40 | 503,40 | -1,56% | 16,00 |
| 24.04.2026 | 511,40 | 511,40 | 511,40 | 511,40 | 1,59% | 13,00 |
| 23.04.2026 | 517,20 | 517,20 | 503,40 | 503,40 | -4,04% | 27,00 |
| 22.04.2026 | 510,00 | 524,60 | 510,00 | 524,60 | 5,34% | 9,00 |
| 21.04.2026 | 480,80 | 498,00 | 480,80 | 498,00 | 5,46% | 11,00 |
| 20.04.2026 | 480,70 | 480,70 | 472,20 | 472,20 | -2,32% | 16,00 |
| 17.04.2026 | 478,50 | 483,40 | 478,50 | 483,40 | 2,07% | 9,00 |
| 16.04.2026 | 473,60 | 473,60 | 473,60 | 473,60 | 2,69% | - |
| 15.04.2026 | 461,90 | 461,90 | 461,20 | 461,20 | -1,85% | 55,00 |
| 14.04.2026 | 468,70 | 471,60 | 468,50 | 469,90 | 3,12% | 31,00 |
| 13.04.2026 | 455,90 | 456,50 | 455,70 | 455,70 | -2,13% | 31,00 |
| 10.04.2026 | 465,40 | 465,60 | 465,40 | 465,60 | -0,77% | 10,00 |
| 09.04.2026 | 476,10 | 476,10 | 469,20 | 469,20 | -1,47% | 27,00 |
| 08.04.2026 | 474,80 | 476,20 | 474,80 | 476,20 | 1,34% | 20,00 |
| 07.04.2026 | 473,60 | 473,60 | 469,90 | 469,90 | 2,17% | 97,00 |
| 02.04.2026 | 459,90 | 459,90 | 459,90 | 459,90 | -0,09% | - |
| 01.04.2026 | 466,30 | 466,80 | 460,30 | 460,30 | -1,98% | 28,00 |
| 31.03.2026 | 465,30 | 469,60 | 465,30 | 469,60 | 1,05% | 3,00 |
| 30.03.2026 | 454,80 | 464,70 | 454,80 | 464,70 | 1,46% | 39,00 |
| 27.03.2026 | 463,40 | 463,40 | 458,00 | 458,00 | -1,12% | 23,00 |
| 26.03.2026 | 456,60 | 463,20 | 456,60 | 463,20 | 0,70% | 38,00 |
| 25.03.2026 | 463,60 | 464,20 | 460,00 | 460,00 | -2,00% | 36,00 |
| 24.03.2026 | 477,00 | 477,00 | 469,40 | 469,40 | -2,07% | 45,00 |
| 23.03.2026 | 472,30 | 481,00 | 472,30 | 479,30 | 0,23% | 79,00 |
| 20.03.2026 | 479,00 | 479,00 | 478,20 | 478,20 | -0,58% | 7,00 |
| 19.03.2026 | 484,60 | 486,70 | 481,00 | 481,00 | -0,66% | 69,00 |
| 18.03.2026 | 485,00 | 485,00 | 482,90 | 484,20 | 0,69% | 23,00 |
| 17.03.2026 | 477,90 | 480,90 | 477,90 | 480,90 | 0,52% | 15,00 |
| 16.03.2026 | 482,20 | 482,20 | 477,30 | 478,40 | 2,55% | 39,00 |
| 13.03.2026 | 465,10 | 466,60 | 465,10 | 466,50 | -0,72% | 78,00 |
| 12.03.2026 | 469,90 | 469,90 | 469,90 | 469,90 | 0,53% | - |
| 11.03.2026 | 472,10 | 472,10 | 467,40 | 467,40 | -1,74% | 20,00 |
| 10.03.2026 | 483,60 | 485,00 | 475,70 | 475,70 | -1,33% | 173,00 |
| 09.03.2026 | 489,00 | 489,00 | 482,10 | 482,10 | -1,47% | 3,00 |
| 06.03.2026 | 487,20 | 489,30 | 487,20 | 489,30 | -1,51% | 25,00 |
| 05.03.2026 | 491,50 | 496,80 | 491,40 | 496,80 | 1,47% | 120,00 |
| 04.03.2026 | 484,10 | 489,60 | 484,10 | 489,60 | 0,20% | 234,00 |
| 03.03.2026 | 487,40 | 488,60 | 485,90 | 488,60 | 1,60% | 31,00 |
| 02.03.2026 | 481,60 | 481,60 | 480,90 | 480,90 | -0,37% | 128,00 |
| 27.02.2026 | 485,00 | 485,10 | 480,40 | 482,70 | -0,31% | 181,00 |
| 26.02.2026 | 470,10 | 484,70 | 470,10 | 484,20 | 4,40% | 29,00 |
| 25.02.2026 | 463,80 | 463,80 | 463,80 | 463,80 | 0,45% | - |
| 24.02.2026 | 456,50 | 461,70 | 456,50 | 461,70 | 0,63% | 200,00 |
| 23.02.2026 | 461,00 | 464,50 | 456,40 | 458,80 | -0,20% | 68,00 |
| 20.02.2026 | 460,00 | 460,00 | 459,70 | 459,70 | 0,50% | 56,00 |
| 19.02.2026 | 461,80 | 461,90 | 457,40 | 457,40 | 0,09% | 34,00 |
| 18.02.2026 | 440,20 | 458,40 | 440,20 | 457,00 | 2,01% | 149,00 |
| 17.02.2026 | 444,00 | 448,00 | 444,00 | 448,00 | 0,74% | 29,00 |
| 16.02.2026 | 443,80 | 444,70 | 443,80 | 444,70 | 2,00% | 6,00 |
| 13.02.2026 | 437,60 | 437,60 | 436,00 | 436,00 | 0,41% | 60,00 |
| 12.02.2026 | 431,50 | 434,20 | 431,50 | 434,20 | 0,35% | 40,00 |
| 11.02.2026 | 433,50 | 434,90 | 426,50 | 432,70 | -3,93% | 234,00 |
| 10.02.2026 | 469,80 | 470,50 | 429,80 | 450,40 | -4,41% | 380,00 |
| 09.02.2026 | 470,00 | 471,20 | 468,60 | 471,20 | 0,45% | 41,00 |
| 06.02.2026 | 477,80 | 482,00 | 469,10 | 469,10 | -2,41% | 338,00 |
| 05.02.2026 | 482,80 | 482,80 | 480,70 | 480,70 | -2,10% | 16,00 |
| 04.02.2026 | 490,60 | 491,00 | 490,60 | 491,00 | -0,14% | 21,00 |
| 03.02.2026 | 528,20 | 529,00 | 487,50 | 491,70 | -7,09% | 202,00 |
| 02.02.2026 | 509,20 | 529,20 | 509,20 | 529,20 | 3,32% | 36,00 |
| 30.01.2026 | 507,40 | 512,20 | 507,40 | 512,20 | 1,43% | 15,00 |
| 29.01.2026 | 511,80 | 514,20 | 505,00 | 505,00 | 1,75% | 123,00 |
| 28.01.2026 | 484,00 | 496,30 | 481,80 | 496,30 | -0,74% | 611,00 |
| 27.01.2026 | 500,00 | 500,00 | 499,10 | 500,00 | 0,34% | 202,00 |
| 26.01.2026 | 498,30 | 498,30 | 498,30 | 498,30 | -0,42% | 15,00 |
| 23.01.2026 | 505,00 | 505,00 | 500,40 | 500,40 | -1,34% | 64,00 |
| 22.01.2026 | 503,00 | 507,20 | 503,00 | 507,20 | 1,32% | 61,00 |
| 21.01.2026 | 497,60 | 500,60 | 497,60 | 500,60 | 0,62% | 13,00 |
| 20.01.2026 | 509,80 | 509,80 | 497,50 | 497,50 | -3,06% | 185,00 |
| 19.01.2026 | 514,60 | 515,00 | 511,00 | 513,20 | -0,35% | 134,00 |
| 16.01.2026 | 516,00 | 516,00 | 513,20 | 515,00 | 0,08% | 87,00 |
| 15.01.2026 | 510,60 | 514,60 | 510,60 | 514,60 | 2,31% | 74,00 |
| 14.01.2026 | 503,00 | 504,20 | 503,00 | 503,00 | -0,20% | 11,00 |
| 13.01.2026 | 502,00 | 504,00 | 494,40 | 504,00 | 2,42% | 162,00 |
| 12.01.2026 | 498,20 | 498,20 | 492,10 | 492,10 | -1,05% | 50,00 |
| 09.01.2026 | 498,10 | 499,00 | 497,30 | 497,30 | 0,18% | 36,00 |
| 08.01.2026 | 493,50 | 496,40 | 493,40 | 496,40 | -1,12% | 44,00 |
| 07.01.2026 | 502,60 | 502,60 | 500,80 | 502,00 | 0,99% | 63,00 |
| 06.01.2026 | 491,30 | 497,10 | 491,30 | 497,10 | 3,09% | 28,00 |
| 05.01.2026 | 482,40 | 482,40 | 482,20 | 482,20 | -1,93% | 32,00 |
| 02.01.2026 | 491,10 | 491,70 | 490,30 | 491,70 | -1,07% | 111,00 |
| 30.12.2025 | 496,20 | 497,00 | 496,20 | 497,00 | 0,24% | 51,00 |
| 29.12.2025 | 495,80 | 495,80 | 495,80 | 495,80 | 1,35% | 8,00 |