502,150€
1,53%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 507,80 | 507,80 | 494,60 | 494,60 | -3,02% | 12,00 |
| 29.07.2026 | 511,40 | 512,40 | 505,00 | 510,00 | 2,35% | 118,00 |
| 28.07.2026 | 499,30 | 499,30 | 498,30 | 498,30 | 3,21% | 81,00 |
| 27.07.2026 | 487,40 | 487,40 | 482,30 | 482,80 | -1,23% | 28,00 |
| 24.07.2026 | 485,50 | 488,80 | 482,30 | 488,80 | -0,97% | 76,00 |
| 23.07.2026 | 497,20 | 497,20 | 490,40 | 493,60 | 0,73% | 32,00 |
| 22.07.2026 | 490,80 | 490,80 | 490,00 | 490,00 | -1,67% | 75,00 |
| 21.07.2026 | 546,80 | 546,80 | 488,90 | 498,30 | -9,07% | 105,00 |
| 20.07.2026 | 548,60 | 548,60 | 547,40 | 548,00 | -0,80% | 92,00 |
| 17.07.2026 | 552,60 | 556,40 | 549,00 | 552,40 | 0,51% | 98,00 |
| 16.07.2026 | 540,80 | 549,60 | 537,60 | 549,60 | 0,26% | 138,00 |
| 15.07.2026 | 534,00 | 548,20 | 532,40 | 548,20 | 2,58% | 43,00 |
| 14.07.2026 | 540,20 | 547,60 | 534,40 | 534,40 | -1,51% | 14,00 |
| 13.07.2026 | 528,60 | 543,40 | 528,60 | 542,60 | 3,20% | 24,00 |
| 10.07.2026 | 525,80 | 525,80 | 525,80 | 525,80 | 0,19% | - |
| 09.07.2026 | 528,20 | 528,20 | 524,80 | 524,80 | 0,31% | 90,00 |
| 08.07.2026 | 531,60 | 531,60 | 523,20 | 523,20 | -2,24% | 21,00 |
| 07.07.2026 | 535,20 | 535,20 | 535,20 | 535,20 | 1,90% | - |
| 06.07.2026 | 527,00 | 527,00 | 525,20 | 525,20 | 0,42% | 33,00 |
| 03.07.2026 | 527,20 | 527,20 | 523,00 | 523,00 | 0,00% | 27,00 |
| 02.07.2026 | 509,80 | 525,60 | 509,20 | 523,00 | 3,69% | 326,00 |
| 01.07.2026 | 489,10 | 504,40 | 489,10 | 504,40 | 4,60% | 53,00 |
| 30.06.2026 | 489,70 | 489,70 | 482,20 | 482,20 | -1,81% | 30,00 |
| 29.06.2026 | 491,50 | 491,50 | 488,80 | 491,10 | 0,80% | 107,00 |
| 26.06.2026 | 477,10 | 487,20 | 477,10 | 487,20 | -3,72% | 246,00 |
| 25.06.2026 | 508,20 | 509,00 | 506,00 | 506,00 | -1,44% | 114,00 |
| 24.06.2026 | 510,40 | 513,40 | 510,40 | 513,40 | 2,07% | 35,00 |
| 23.06.2026 | 499,40 | 503,00 | 499,40 | 503,00 | -0,47% | 46,00 |
| 22.06.2026 | 505,40 | 508,00 | 505,40 | 505,40 | -0,43% | 80,00 |
| 19.06.2026 | 505,60 | 508,20 | 505,60 | 507,60 | -2,80% | 86,00 |
| 18.06.2026 | 519,60 | 523,60 | 519,60 | 522,20 | 1,44% | 54,00 |
| 17.06.2026 | 523,60 | 525,60 | 514,80 | 514,80 | -1,87% | 102,00 |
| 16.06.2026 | 526,40 | 531,40 | 524,60 | 524,60 | 0,34% | 7,00 |
| 15.06.2026 | 520,80 | 522,80 | 520,80 | 522,80 | 0,93% | 6,00 |
| 12.06.2026 | 512,60 | 518,00 | 512,60 | 518,00 | -1,71% | 61,00 |
| 11.06.2026 | 527,00 | 527,00 | 527,00 | 527,00 | 0,50% | - |
| 10.06.2026 | 523,00 | 525,00 | 520,40 | 524,40 | -0,46% | 130,00 |
| 09.06.2026 | 524,00 | 526,80 | 524,00 | 526,80 | 0,15% | 125,00 |
| 08.06.2026 | 532,80 | 533,00 | 526,00 | 526,00 | -0,68% | 26,00 |
| 05.06.2026 | 529,80 | 529,80 | 529,60 | 529,60 | 0,68% | 1,00 |
| 04.06.2026 | 526,00 | 526,00 | 526,00 | 526,00 | -1,83% | - |
| 03.06.2026 | 541,20 | 541,20 | 534,80 | 535,80 | -1,22% | 130,00 |
| 02.06.2026 | 551,00 | 551,00 | 541,60 | 542,40 | -1,88% | 155,00 |
| 01.06.2026 | 540,80 | 552,80 | 540,60 | 552,80 | 2,71% | 16,00 |
| 29.05.2026 | 538,20 | 538,20 | 538,20 | 538,20 | 1,55% | - |
| 28.05.2026 | 519,40 | 530,00 | 516,60 | 530,00 | 1,92% | 111,00 |
| 27.05.2026 | 504,40 | 520,00 | 504,40 | 520,00 | 2,56% | 128,00 |
| 26.05.2026 | 506,20 | 507,00 | 506,20 | 507,00 | -0,71% | 10,00 |
| 25.05.2026 | 507,60 | 510,60 | 507,60 | 510,60 | 2,04% | 9,00 |
| 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 |