369,390$
-1,49%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 376,05 | 376,17 | 368,99 | 369,62 | -1,42% | 491.803,00 |
| 14.08.2025 | 377,16 | 379,10 | 372,48 | 374,96 | -0,33% | 275.533,00 |
| 13.08.2025 | 370,98 | 378,55 | 367,36 | 376,20 | 1,47% | 506.825,00 |
| 12.08.2025 | 377,73 | 378,34 | 368,04 | 370,74 | -1,81% | 481.644,00 |
| 11.08.2025 | 381,19 | 384,48 | 376,84 | 377,57 | -1,27% | 395.948,00 |
| 08.08.2025 | 387,51 | 389,96 | 381,30 | 382,43 | -1,10% | 219.024,00 |
| 07.08.2025 | 396,06 | 396,06 | 384,58 | 386,67 | -1,34% | 246.307,00 |
| 06.08.2025 | 388,33 | 392,46 | 385,07 | 391,91 | 1,14% | 461.585,00 |
| 05.08.2025 | 397,52 | 398,00 | 383,27 | 387,51 | -2,18% | 525.615,00 |
| 04.08.2025 | 394,57 | 398,50 | 391,57 | 396,16 | 1,23% | 362.789,00 |
| 01.08.2025 | 403,14 | 404,09 | 389,08 | 391,33 | -2,87% | 470.165,00 |
| 31.07.2025 | 409,16 | 409,16 | 390,83 | 402,90 | -1,53% | 946.553,00 |
| 30.07.2025 | 416,64 | 418,06 | 407,28 | 409,16 | -1,52% | 329.568,00 |
| 29.07.2025 | 417,31 | 417,31 | 411,26 | 415,49 | 0,33% | 290.964,00 |
| 28.07.2025 | 418,02 | 419,22 | 413,70 | 414,14 | -1,29% | 241.901,00 |
| 25.07.2025 | 420,49 | 424,62 | 415,93 | 419,54 | -0,46% | 348.127,00 |
| 24.07.2025 | 418,22 | 422,82 | 412,00 | 421,46 | 1,25% | 300.431,00 |
| 23.07.2025 | 417,17 | 418,15 | 413,44 | 416,26 | -0,23% | 310.817,00 |
| 22.07.2025 | 422,60 | 427,00 | 413,88 | 417,23 | -1,38% | 325.761,00 |
| 21.07.2025 | 432,88 | 432,88 | 422,80 | 423,08 | -2,14% | 272.543,00 |
| 18.07.2025 | 436,99 | 439,11 | 431,91 | 432,32 | -0,97% | 421.309,00 |
| 17.07.2025 | 437,86 | 438,97 | 432,86 | 436,57 | 0,06% | 218.468,00 |
| 16.07.2025 | 434,21 | 437,38 | 429,96 | 436,33 | 0,50% | 252.058,00 |
| 15.07.2025 | 439,59 | 441,42 | 433,52 | 434,15 | -1,33% | 347.540,00 |
| 14.07.2025 | 446,37 | 453,41 | 439,01 | 440,01 | -1,39% | 498.506,00 |
| 11.07.2025 | 448,38 | 450,00 | 444,66 | 446,21 | -0,84% | 232.216,00 |
| 10.07.2025 | 446,69 | 453,00 | 444,62 | 449,98 | 0,48% | 255.338,00 |
| 09.07.2025 | 444,48 | 447,83 | 439,84 | 447,81 | 0,73% | 146.753,00 |
| 08.07.2025 | 445,71 | 449,74 | 441,24 | 444,57 | -0,74% | 310.610,00 |
| 07.07.2025 | 446,92 | 450,33 | 444,87 | 447,89 | -0,01% | 260.447,00 |
| 03.07.2025 | 447,61 | 450,48 | 445,30 | 447,94 | 0,05% | 185.676,00 |
| 02.07.2025 | 445,01 | 450,63 | 443,75 | 447,71 | -0,58% | 190.815,00 |
| 01.07.2025 | 442,75 | 451,08 | 442,75 | 450,30 | 0,68% | 200.934,00 |
| 30.06.2025 | 440,39 | 449,07 | 438,22 | 447,28 | 1,33% | 266.950,00 |
| 27.06.2025 | 438,33 | 448,33 | 434,96 | 441,43 | 1,01% | 713.032,00 |
| 26.06.2025 | 441,50 | 442,60 | 437,00 | 437,03 | -0,65% | 305.483,00 |
| 25.06.2025 | 435,30 | 441,03 | 429,83 | 439,87 | 0,52% | 291.917,00 |
| 24.06.2025 | 439,34 | 439,93 | 428,50 | 437,60 | 0,13% | 593.750,00 |
| 23.06.2025 | 438,16 | 445,83 | 430,20 | 437,03 | 3,48% | 761.659,00 |
| 20.06.2025 | 425,98 | 428,36 | 419,61 | 422,34 | -0,64% | 763.478,00 |
| 18.06.2025 | 424,10 | 428,47 | 421,74 | 425,04 | 0,32% | 389.046,00 |
| 17.06.2025 | 419,77 | 424,94 | 417,60 | 423,70 | 0,57% | 516.786,00 |
| 16.06.2025 | 422,42 | 426,01 | 419,72 | 421,30 | 0,33% | 338.805,00 |
| 13.06.2025 | 421,25 | 424,15 | 418,22 | 419,90 | -1,01% | 325.974,00 |
| 12.06.2025 | 424,92 | 424,92 | 420,00 | 424,17 | 0,19% | 506.858,00 |
| 11.06.2025 | 423,46 | 426,19 | 421,34 | 423,38 | -0,52% | 248.416,00 |
| 10.06.2025 | 427,87 | 427,88 | 423,82 | 425,60 | -0,27% | 205.679,00 |
| 09.06.2025 | 431,33 | 431,98 | 421,15 | 426,76 | -1,29% | 223.493,00 |
| 06.06.2025 | 433,63 | 435,19 | 429,25 | 432,35 | 0,20% | 225.632,00 |
| 05.06.2025 | 433,10 | 435,98 | 430,63 | 431,48 | -0,53% | 306.635,00 |
| 04.06.2025 | 436,88 | 438,90 | 433,31 | 433,79 | -0,17% | 568.317,00 |
| 03.06.2025 | 453,81 | 455,73 | 431,16 | 434,52 | -4,83% | 818.616,00 |
| 02.06.2025 | 453,34 | 457,20 | 448,66 | 456,56 | -0,37% | 271.267,00 |
| 30.05.2025 | 461,48 | 464,56 | 450,78 | 458,26 | -1,57% | 554.135,00 |
| 29.05.2025 | 458,22 | 465,81 | 443,14 | 465,57 | 1,15% | 167.632,00 |
| 28.05.2025 | 466,70 | 468,60 | 459,98 | 460,27 | -0,59% | 219.763,00 |
| 27.05.2025 | 461,88 | 469,44 | 461,88 | 462,99 | 0,04% | 309.655,00 |
| 23.05.2025 | 458,66 | 465,40 | 458,66 | 462,80 | -0,26% | 171.323,00 |
| 22.05.2025 | 463,02 | 465,23 | 459,85 | 463,99 | -0,07% | 266.825,00 |
| 21.05.2025 | 468,35 | 471,64 | 463,30 | 464,31 | -1,24% | 352.145,00 |
| 20.05.2025 | 465,83 | 471,92 | 465,83 | 470,16 | -0,05% | 326.279,00 |
| 19.05.2025 | 469,33 | 473,33 | 466,77 | 470,39 | -0,62% | 239.873,00 |
| 16.05.2025 | 469,15 | 474,79 | 466,09 | 473,32 | 0,83% | 679.126,00 |
| 15.05.2025 | 462,59 | 469,43 | 461,38 | 469,41 | 2,07% | 423.737,00 |
| 14.05.2025 | 451,20 | 461,50 | 447,59 | 459,87 | 1,87% | 369.983,00 |
| 13.05.2025 | 462,10 | 462,22 | 450,80 | 451,43 | -1,09% | 339.711,00 |
| 12.05.2025 | 460,36 | 461,28 | 453,88 | 456,40 | 0,39% | 327.504,00 |
| 09.05.2025 | 449,08 | 455,48 | 448,51 | 454,62 | 1,37% | 385.048,00 |
| 08.05.2025 | 441,20 | 452,74 | 438,57 | 448,49 | 1,88% | 356.214,00 |
| 07.05.2025 | 430,39 | 442,31 | 424,99 | 440,20 | 2,41% | 339.451,00 |
| 06.05.2025 | 431,19 | 435,14 | 429,28 | 429,82 | -0,76% | 227.067,00 |
| 05.05.2025 | 432,24 | 437,61 | 431,63 | 433,09 | -0,34% | 126.883,00 |
| 02.05.2025 | 435,62 | 437,99 | 431,71 | 434,56 | 1,09% | 234.573,00 |
| 01.05.2025 | 431,25 | 434,62 | 429,69 | 429,89 | -0,54% | 223.108,00 |
| 30.04.2025 | 423,96 | 433,00 | 422,48 | 432,22 | 0,82% | 284.909,00 |
| 29.04.2025 | 421,83 | 429,60 | 421,61 | 428,71 | 1,37% | 209.477,00 |
| 28.04.2025 | 426,48 | 428,66 | 420,00 | 422,90 | -0,37% | 227.285,00 |
| 25.04.2025 | 427,01 | 428,00 | 423,08 | 424,47 | -0,86% | 151.568,00 |
| 24.04.2025 | 426,26 | 430,79 | 423,65 | 428,15 | 0,62% | 174.201,00 |
| 23.04.2025 | 431,17 | 436,73 | 424,07 | 425,52 | 0,37% | 253.113,00 |
| 22.04.2025 | 417,86 | 425,60 | 416,00 | 423,96 | 2,65% | 221.591,00 |
| 21.04.2025 | 422,78 | 423,72 | 409,20 | 413,03 | -3,28% | 210.612,00 |
| 17.04.2025 | 426,80 | 430,93 | 425,67 | 427,05 | -0,04% | 255.290,00 |
| 16.04.2025 | 434,16 | 435,16 | 425,13 | 427,23 | -2,06% | 242.428,00 |
| 15.04.2025 | 434,77 | 437,99 | 432,72 | 436,23 | 0,75% | 392.204,00 |
| 14.04.2025 | 429,92 | 436,65 | 426,04 | 433,00 | 1,78% | 269.120,00 |
| 11.04.2025 | 414,07 | 428,47 | 405,05 | 425,44 | 2,10% | 266.476,00 |
| 10.04.2025 | 423,09 | 423,09 | 407,24 | 416,69 | -2,37% | 294.848,00 |
| 09.04.2025 | 395,69 | 428,42 | 391,69 | 426,82 | 7,01% | 457.289,00 |
| 08.04.2025 | 416,16 | 417,19 | 394,11 | 398,85 | -1,66% | 293.168,00 |
| 07.04.2025 | 412,61 | 423,47 | 400,55 | 405,58 | -2,55% | 554.599,00 |
| 04.04.2025 | 433,67 | 439,26 | 414,55 | 416,19 | -4,79% | 769.259,00 |
| 03.04.2025 | 443,27 | 454,17 | 436,68 | 437,15 | -3,23% | 338.057,00 |
| 02.04.2025 | 454,53 | 456,51 | 448,24 | 451,72 | -1,16% | 374.830,00 |
| 01.04.2025 | 453,23 | 460,39 | 452,39 | 457,01 | 0,52% | 262.886,00 |
| 31.03.2025 | 446,61 | 456,01 | 444,81 | 454,64 | 1,31% | 398.957,00 |
| 28.03.2025 | 450,00 | 452,08 | 445,13 | 448,76 | -0,10% | 312.797,00 |
| 27.03.2025 | 442,20 | 451,12 | 442,20 | 449,23 | 1,81% | 287.521,00 |
| 26.03.2025 | 442,83 | 442,99 | 438,54 | 441,24 | 0,42% | 243.911,00 |
| 25.03.2025 | 433,11 | 440,76 | 433,11 | 439,40 | 1,69% | 265.596,00 |