208,840$
0,49%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 206,83 | 211,34 | 203,37 | 208,84 | 0,49% | 659.884,00 |
| 18.03.2026 | 204,33 | 210,74 | 203,83 | 207,82 | -0,56% | 904.307,00 |
| 17.03.2026 | 208,90 | 214,88 | 208,23 | 209,00 | 0,74% | 754.996,00 |
| 16.03.2026 | 206,10 | 209,11 | 203,94 | 207,46 | 0,88% | 989.193,00 |
| 13.03.2026 | 205,39 | 208,00 | 201,67 | 205,65 | 1,01% | 690.429,00 |
| 12.03.2026 | 206,23 | 210,88 | 202,46 | 203,60 | -0,94% | 984.040,00 |
| 11.03.2026 | 213,28 | 216,02 | 201,95 | 205,54 | -3,05% | 1.031.794,00 |
| 10.03.2026 | 221,16 | 221,99 | 207,46 | 212,01 | -4,09% | 865.283,00 |
| 09.03.2026 | 224,06 | 225,05 | 217,00 | 221,04 | -2,14% | 892.478,00 |
| 06.03.2026 | 222,75 | 227,08 | 219,73 | 225,87 | 0,42% | 750.624,00 |
| 05.03.2026 | 224,61 | 230,03 | 220,00 | 224,92 | -0,21% | 982.264,00 |
| 04.03.2026 | 221,37 | 228,25 | 219,37 | 225,40 | 1,14% | 909.274,00 |
| 03.03.2026 | 217,43 | 223,80 | 215,13 | 222,87 | 1,33% | 838.214,00 |
| 02.03.2026 | 213,59 | 221,32 | 212,98 | 219,94 | 1,44% | 790.921,00 |
| 27.02.2026 | 211,01 | 217,68 | 208,39 | 216,81 | 1,19% | 1.208.345,00 |
| 26.02.2026 | 208,55 | 216,58 | 207,70 | 214,27 | 3,70% | 1.134.438,00 |
| 25.02.2026 | 202,00 | 207,93 | 195,26 | 206,62 | 2,55% | 1.146.734,00 |
| 24.02.2026 | 190,15 | 204,50 | 189,51 | 201,49 | 5,90% | 1.447.517,00 |
| 23.02.2026 | 192,91 | 196,44 | 189,07 | 190,26 | -2,46% | 1.179.366,00 |
| 20.02.2026 | 198,55 | 201,62 | 194,29 | 195,05 | -1,93% | 746.286,00 |
| 19.02.2026 | 197,92 | 202,00 | 194,16 | 198,88 | 0,49% | 952.945,00 |
| 18.02.2026 | 191,41 | 199,52 | 191,41 | 197,92 | 4,14% | 1.291.279,00 |
| 17.02.2026 | 201,48 | 205,00 | 185,00 | 190,06 | -7,64% | 1.453.680,00 |
| 13.02.2026 | 203,82 | 206,22 | 198,62 | 205,79 | 1,90% | 920.758,00 |
| 12.02.2026 | 194,19 | 203,77 | 190,58 | 201,95 | 4,23% | 2.185.919,00 |
| 11.02.2026 | 202,54 | 205,50 | 192,13 | 193,76 | -5,40% | 1.348.689,00 |
| 10.02.2026 | 195,50 | 210,00 | 191,35 | 204,81 | 0,78% | 1.825.690,00 |
| 09.02.2026 | 205,27 | 207,08 | 201,50 | 203,22 | -1,98% | 1.276.230,00 |
| 06.02.2026 | 212,88 | 215,52 | 206,28 | 207,32 | -0,89% | 1.265.974,00 |
| 05.02.2026 | 228,93 | 234,33 | 201,80 | 209,18 | -7,21% | 2.317.693,00 |
| 04.02.2026 | 220,01 | 227,27 | 213,19 | 225,43 | 1,26% | 1.551.943,00 |
| 03.02.2026 | 238,50 | 239,47 | 220,66 | 222,62 | -10,51% | 2.296.862,00 |
| 02.02.2026 | 254,61 | 256,97 | 245,34 | 248,76 | -2,20% | 957.489,00 |
| 30.01.2026 | 252,82 | 257,32 | 250,40 | 254,36 | 0,62% | 1.028.104,00 |
| 29.01.2026 | 268,69 | 272,27 | 249,68 | 252,79 | -6,33% | 1.258.231,00 |
| 28.01.2026 | 268,30 | 272,68 | 263,02 | 269,86 | 0,45% | 788.124,00 |
| 27.01.2026 | 285,16 | 286,36 | 265,63 | 268,66 | -6,17% | 918.936,00 |
| 26.01.2026 | 287,09 | 288,70 | 283,75 | 286,33 | -0,12% | 293.566,00 |
| 23.01.2026 | 289,29 | 290,75 | 284,35 | 286,68 | -0,73% | 256.843,00 |
| 22.01.2026 | 285,55 | 290,21 | 285,55 | 288,79 | 1,64% | 362.068,00 |
| 21.01.2026 | 278,30 | 285,65 | 278,00 | 284,13 | 2,56% | 458.592,00 |
| 20.01.2026 | 286,41 | 289,54 | 276,57 | 277,05 | -4,00% | 800.427,00 |
| 16.01.2026 | 287,73 | 290,22 | 282,00 | 288,60 | -0,37% | 668.094,00 |
| 15.01.2026 | 293,82 | 296,65 | 288,98 | 289,68 | -1,89% | 537.147,00 |
| 14.01.2026 | 291,11 | 296,04 | 289,44 | 295,27 | 1,20% | 449.566,00 |
| 13.01.2026 | 296,94 | 297,92 | 286,27 | 291,77 | -1,73% | 613.673,00 |
| 12.01.2026 | 297,38 | 300,63 | 294,88 | 296,92 | 0,84% | 395.663,00 |
| 09.01.2026 | 296,46 | 297,36 | 290,22 | 294,45 | 0,10% | 459.684,00 |
| 08.01.2026 | 292,15 | 299,51 | 290,71 | 294,17 | 0,42% | 510.238,00 |
| 07.01.2026 | 293,35 | 295,92 | 289,46 | 292,95 | 0,05% | 363.242,00 |
| 06.01.2026 | 286,04 | 293,37 | 283,15 | 292,79 | 2,25% | 497.173,00 |
| 05.01.2026 | 280,57 | 289,36 | 280,01 | 286,36 | 0,51% | 615.474,00 |
| 02.01.2026 | 288,30 | 289,19 | 283,02 | 284,90 | -1,82% | 682.252,00 |
| 31.12.2025 | 290,52 | 293,69 | 289,85 | 290,19 | -0,42% | 422.437,00 |
| 30.12.2025 | 291,69 | 293,85 | 290,00 | 291,40 | -0,69% | 391.337,00 |
| 29.12.2025 | 293,34 | 295,36 | 291,17 | 293,43 | 0,45% | 475.641,00 |
| 26.12.2025 | 290,00 | 292,70 | 288,50 | 292,13 | 0,70% | 327.869,00 |
| 24.12.2025 | 291,32 | 292,96 | 287,69 | 290,09 | -0,27% | 228.546,00 |
| 23.12.2025 | 291,59 | 291,72 | 288,89 | 290,88 | -0,02% | 421.628,00 |
| 22.12.2025 | 288,54 | 295,42 | 288,50 | 290,94 | 0,83% | 716.096,00 |
| 19.12.2025 | 277,55 | 289,64 | 275,90 | 288,54 | 5,54% | 2.270.556,00 |
| 18.12.2025 | 302,69 | 306,10 | 268,26 | 273,39 | -7,68% | 2.253.753,00 |
| 17.12.2025 | 297,05 | 300,28 | 294,81 | 296,13 | 1,07% | 878.310,00 |
| 16.12.2025 | 292,76 | 293,55 | 290,14 | 293,00 | 0,33% | 756.316,00 |
| 15.12.2025 | 292,27 | 293,39 | 288,73 | 292,03 | -0,15% | 706.082,00 |
| 12.12.2025 | 292,65 | 294,66 | 289,68 | 292,47 | 0,32% | 634.722,00 |
| 11.12.2025 | 291,08 | 297,91 | 290,72 | 291,55 | 1,16% | 615.040,00 |
| 10.12.2025 | 288,04 | 290,19 | 284,23 | 288,20 | 0,22% | 709.394,00 |
| 09.12.2025 | 286,47 | 290,44 | 286,23 | 287,56 | 0,23% | 816.877,00 |
| 08.12.2025 | 288,16 | 290,00 | 282,45 | 286,89 | -1,29% | 870.339,00 |
| 05.12.2025 | 278,29 | 291,62 | 278,01 | 290,63 | 4,20% | 1.489.423,00 |
| 04.12.2025 | 281,62 | 284,12 | 277,21 | 278,92 | -0,08% | 352.232,00 |
| 03.12.2025 | 278,13 | 282,65 | 276,35 | 279,15 | 0,31% | 496.953,00 |
| 02.12.2025 | 276,76 | 279,12 | 273,00 | 278,28 | 0,41% | 615.776,00 |
| 01.12.2025 | 275,00 | 281,85 | 273,46 | 277,13 | -0,05% | 876.124,00 |
| 28.11.2025 | 278,73 | 280,23 | 276,96 | 277,27 | -0,05% | 273.088,00 |
| 26.11.2025 | 276,79 | 280,21 | 276,79 | 277,41 | -0,47% | 451.275,00 |
| 25.11.2025 | 276,15 | 280,88 | 274,60 | 278,73 | 2,56% | 653.847,00 |
| 24.11.2025 | 273,68 | 275,90 | 270,84 | 271,76 | -1,90% | 3.959.808,00 |
| 21.11.2025 | 275,09 | 279,69 | 273,29 | 277,02 | 1,45% | 946.318,00 |
| 20.11.2025 | 267,10 | 275,12 | 267,10 | 273,05 | 2,26% | 638.839,00 |
| 19.11.2025 | 272,00 | 274,00 | 266,46 | 267,02 | -1,87% | 571.696,00 |
| 18.11.2025 | 274,26 | 275,23 | 269,20 | 272,11 | -0,56% | 828.272,00 |
| 17.11.2025 | 272,26 | 274,74 | 270,52 | 273,65 | -0,09% | 1.138.339,00 |
| 14.11.2025 | 277,37 | 280,19 | 271,38 | 273,91 | -1,45% | 677.773,00 |
| 13.11.2025 | 269,46 | 281,98 | 268,25 | 277,94 | 2,23% | 944.910,00 |
| 12.11.2025 | 274,00 | 274,00 | 268,01 | 271,88 | 0,12% | 490.705,00 |
| 11.11.2025 | 268,00 | 274,00 | 266,22 | 271,56 | 2,44% | 707.084,00 |
| 10.11.2025 | 261,99 | 266,58 | 258,46 | 265,09 | 0,95% | 688.499,00 |
| 07.11.2025 | 255,12 | 264,78 | 254,04 | 262,60 | 3,54% | 753.673,00 |
| 06.11.2025 | 258,16 | 258,68 | 250,50 | 253,62 | -2,88% | 1.405.599,00 |
| 05.11.2025 | 263,18 | 264,00 | 259,78 | 261,14 | -1,30% | 693.760,00 |
| 04.11.2025 | 265,63 | 266,43 | 258,15 | 264,58 | 0,00% | 814.218,00 |
| 03.11.2025 | 266,29 | 267,95 | 260,00 | 264,57 | -0,84% | 888.560,00 |
| 31.10.2025 | 267,65 | 269,20 | 265,11 | 266,80 | -0,83% | 1.474.048,00 |
| 30.10.2025 | 268,65 | 275,00 | 266,13 | 269,04 | 0,81% | 1.050.063,00 |
| 29.10.2025 | 287,06 | 287,06 | 266,62 | 266,89 | -7,46% | 1.219.692,00 |
| 28.10.2025 | 290,00 | 293,85 | 287,03 | 288,40 | -0,66% | 601.681,00 |
| 27.10.2025 | 287,50 | 291,86 | 285,66 | 290,33 | 1,76% | 728.189,00 |
| 24.10.2025 | 289,62 | 289,62 | 284,75 | 285,30 | -0,54% | 793.226,00 |