415,630$
0,96%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 412,79 | 419,83 | 412,57 | 415,33 | 0,89% | 210.047,00 |
| 25.07.2024 | 407,00 | 417,92 | 406,34 | 411,66 | 2,10% | 208.992,00 |
| 24.07.2024 | 411,00 | 415,55 | 401,21 | 403,21 | -3,11% | 375.636,00 |
| 23.07.2024 | 426,87 | 427,35 | 405,89 | 416,14 | -3,05% | 308.387,00 |
| 22.07.2024 | 426,21 | 429,35 | 421,40 | 429,25 | 1,16% | 249.198,00 |
| 19.07.2024 | 433,34 | 433,34 | 417,10 | 424,32 | -1,69% | 306.104,00 |
| 18.07.2024 | 439,13 | 443,16 | 431,29 | 431,63 | -2,10% | 190.080,00 |
| 17.07.2024 | 440,29 | 446,77 | 438,70 | 440,91 | -0,30% | 330.432,00 |
| 16.07.2024 | 429,78 | 443,76 | 428,82 | 442,24 | 3,20% | 276.005,00 |
| 15.07.2024 | 425,24 | 429,14 | 424,31 | 428,54 | 1,09% | 144.377,00 |
| 12.07.2024 | 421,11 | 426,86 | 420,78 | 423,90 | 1,15% | 171.356,00 |
| 11.07.2024 | 416,07 | 419,77 | 414,63 | 419,10 | 1,07% | 128.420,00 |
| 10.07.2024 | 411,53 | 415,83 | 410,48 | 414,65 | 0,71% | 184.715,00 |
| 09.07.2024 | 418,39 | 419,83 | 410,09 | 411,74 | -1,47% | 188.564,00 |
| 08.07.2024 | 425,00 | 425,00 | 415,11 | 417,87 | -1,31% | 226.995,00 |
| 05.07.2024 | 417,02 | 423,97 | 413,61 | 423,41 | 1,60% | 215.723,00 |
| 03.07.2024 | 415,15 | 419,98 | 414,29 | 416,76 | 0,18% | 135.657,00 |
| 02.07.2024 | 411,31 | 416,53 | 411,31 | 416,01 | 1,18% | 265.776,00 |
| 01.07.2024 | 408,98 | 412,67 | 406,89 | 411,16 | 0,71% | 300.411,00 |
| 28.06.2024 | 415,05 | 417,02 | 405,88 | 408,27 | -1,62% | 1.081.024,00 |
| 27.06.2024 | 415,26 | 418,34 | 413,19 | 415,00 | -0,16% | 304.051,00 |
| 26.06.2024 | 415,64 | 417,56 | 407,73 | 415,66 | -0,84% | 353.139,00 |
| 25.06.2024 | 424,60 | 427,90 | 418,19 | 419,20 | -1,34% | 390.398,00 |
| 24.06.2024 | 423,97 | 435,38 | 421,31 | 424,89 | 0,27% | 629.099,00 |
| 21.06.2024 | 420,61 | 430,00 | 413,04 | 423,73 | 3,77% | 983.573,00 |
| 20.06.2024 | 409,71 | 411,89 | 406,78 | 408,35 | 0,29% | 546.679,00 |
| 18.06.2024 | 406,20 | 410,42 | 404,51 | 407,17 | 0,11% | 420.375,00 |
| 17.06.2024 | 399,79 | 407,01 | 399,49 | 406,73 | 1,24% | 334.063,00 |
| 14.06.2024 | 399,70 | 403,01 | 399,44 | 401,74 | -0,26% | 204.103,00 |
| 13.06.2024 | 405,07 | 405,54 | 399,09 | 402,79 | -0,84% | 159.336,00 |
| 12.06.2024 | 410,25 | 411,23 | 404,73 | 406,20 | -0,50% | 182.432,00 |
| 11.06.2024 | 405,56 | 408,29 | 403,16 | 408,26 | 0,50% | 237.456,00 |
| 10.06.2024 | 409,52 | 409,85 | 405,74 | 406,24 | -0,90% | 330.902,00 |
| 07.06.2024 | 410,05 | 411,79 | 406,93 | 409,93 | -0,04% | 197.412,00 |
| 06.06.2024 | 400,27 | 410,12 | 399,03 | 410,10 | 2,24% | 315.127,00 |
| 05.06.2024 | 396,18 | 402,19 | 391,84 | 401,12 | 1,25% | 260.133,00 |
| 04.06.2024 | 394,22 | 400,93 | 394,22 | 396,15 | 0,32% | 273.033,00 |
| 03.06.2024 | 400,00 | 406,00 | 393,33 | 394,89 | -2,32% | 490.810,00 |
| 31.05.2024 | 405,73 | 405,73 | 401,47 | 404,26 | -0,55% | 577.631,00 |
| 30.05.2024 | 412,75 | 412,75 | 404,54 | 406,49 | -2,68% | 398.021,00 |
| 29.05.2024 | 423,83 | 427,48 | 417,62 | 417,68 | -2,19% | 313.625,00 |
| 28.05.2024 | 433,82 | 433,82 | 424,77 | 427,05 | -2,06% | 247.152,00 |
| 24.05.2024 | 437,50 | 438,45 | 432,93 | 436,04 | -0,07% | 166.302,00 |
| 23.05.2024 | 446,97 | 447,59 | 436,27 | 436,36 | -2,55% | 261.033,00 |
| 22.05.2024 | 448,48 | 450,95 | 445,65 | 447,79 | -0,48% | 184.809,00 |
| 21.05.2024 | 452,38 | 452,47 | 448,36 | 449,93 | -0,56% | 184.365,00 |
| 20.05.2024 | 448,88 | 452,72 | 447,86 | 452,48 | 0,80% | 152.951,00 |
| 17.05.2024 | 447,66 | 449,58 | 444,01 | 448,88 | 0,75% | 453.258,00 |
| 16.05.2024 | 444,65 | 448,46 | 444,65 | 445,52 | 0,03% | 186.832,00 |
| 15.05.2024 | 442,91 | 447,96 | 442,71 | 445,37 | 0,87% | 192.754,00 |
| 14.05.2024 | 442,32 | 443,07 | 438,03 | 441,51 | 0,34% | 211.317,00 |
| 13.05.2024 | 440,27 | 444,08 | 438,52 | 440,03 | 0,20% | 146.072,00 |
| 10.05.2024 | 438,48 | 440,23 | 435,84 | 439,16 | 0,73% | 158.873,00 |
| 09.05.2024 | 433,61 | 436,49 | 431,64 | 435,98 | 0,48% | 219.859,00 |
| 08.05.2024 | 435,10 | 436,98 | 431,06 | 433,90 | -0,36% | 167.046,00 |
| 07.05.2024 | 434,83 | 438,41 | 434,78 | 435,46 | -0,14% | 210.116,00 |
| 06.05.2024 | 431,50 | 436,54 | 429,21 | 436,08 | 1,83% | 199.901,00 |
| 03.05.2024 | 426,30 | 431,28 | 425,79 | 428,25 | 1,16% | 197.396,00 |
| 02.05.2024 | 423,56 | 425,78 | 417,25 | 423,36 | 0,90% | 217.286,00 |
| 01.05.2024 | 415,26 | 424,96 | 415,26 | 419,57 | 0,64% | 235.910,00 |
| 30.04.2024 | 421,31 | 422,48 | 416,50 | 416,89 | -1,43% | 253.941,00 |
| 29.04.2024 | 421,21 | 425,93 | 421,21 | 422,94 | 0,35% | 206.698,00 |
| 26.04.2024 | 417,82 | 423,23 | 417,82 | 421,47 | 0,66% | 185.143,00 |
| 25.04.2024 | 422,00 | 422,56 | 418,29 | 418,71 | -0,97% | 180.114,00 |
| 24.04.2024 | 417,53 | 423,96 | 417,03 | 422,83 | 0,69% | 294.688,00 |
| 23.04.2024 | 437,88 | 437,88 | 418,11 | 419,94 | -4,22% | 362.717,00 |
| 22.04.2024 | 437,04 | 441,63 | 435,44 | 438,43 | 1,02% | 281.155,00 |
| 19.04.2024 | 431,52 | 435,82 | 429,38 | 434,02 | 1,06% | 296.810,00 |
| 18.04.2024 | 430,66 | 431,55 | 424,65 | 429,46 | 0,05% | 166.980,00 |
| 17.04.2024 | 430,33 | 432,82 | 428,36 | 429,25 | 0,51% | 247.667,00 |
| 16.04.2024 | 424,77 | 427,83 | 424,46 | 427,06 | 0,70% | 279.197,00 |
| 15.04.2024 | 430,22 | 430,98 | 422,02 | 424,09 | -0,50% | 295.523,00 |
| 12.04.2024 | 423,90 | 426,76 | 422,13 | 426,24 | -0,24% | 241.152,00 |
| 11.04.2024 | 425,89 | 429,70 | 424,57 | 427,27 | -0,33% | 315.992,00 |
| 10.04.2024 | 436,11 | 437,11 | 428,43 | 428,67 | -2,50% | 202.836,00 |
| 09.04.2024 | 442,90 | 443,30 | 437,30 | 439,68 | -0,13% | 224.957,00 |
| 08.04.2024 | 432,88 | 443,86 | 432,88 | 440,27 | 1,64% | 367.547,00 |
| 05.04.2024 | 434,19 | 434,85 | 431,26 | 433,17 | -0,03% | 216.177,00 |
| 04.04.2024 | 438,38 | 440,63 | 432,76 | 433,29 | -0,59% | 262.071,00 |
| 03.04.2024 | 437,46 | 440,11 | 432,77 | 435,86 | -0,85% | 391.207,00 |
| 02.04.2024 | 441,09 | 441,22 | 437,44 | 439,60 | -0,74% | 306.742,00 |
| 01.04.2024 | 452,10 | 452,95 | 442,58 | 442,88 | -2,53% | 233.381,00 |
| 28.03.2024 | 449,12 | 455,22 | 447,64 | 454,39 | 1,57% | 360.283,00 |
| 27.03.2024 | 447,45 | 447,71 | 443,18 | 447,38 | 0,79% | 312.541,00 |
| 26.03.2024 | 445,58 | 446,69 | 443,14 | 443,86 | -0,20% | 282.621,00 |
| 25.03.2024 | 447,86 | 447,86 | 436,25 | 444,73 | -0,61% | 359.434,00 |
| 22.03.2024 | 448,01 | 450,64 | 440,95 | 447,46 | -0,71% | 456.080,00 |
| 21.03.2024 | 474,26 | 479,00 | 449,06 | 450,66 | -7,63% | 902.103,00 |
| 20.03.2024 | 483,00 | 488,64 | 481,16 | 487,90 | 1,25% | 417.918,00 |
| 19.03.2024 | 479,82 | 486,09 | 479,75 | 481,87 | 0,88% | 289.367,00 |
| 18.03.2024 | 477,76 | 482,30 | 475,98 | 477,66 | 0,36% | 221.544,00 |
| 15.03.2024 | 472,95 | 478,64 | 472,94 | 475,96 | -0,61% | 286.011,00 |
| 14.03.2024 | 481,00 | 483,51 | 474,52 | 478,88 | -0,57% | 225.703,00 |
| 13.03.2024 | 480,37 | 486,73 | 478,46 | 481,62 | 0,30% | 226.802,00 |
| 12.03.2024 | 477,15 | 484,49 | 474,98 | 480,20 | 0,70% | 224.761,00 |
| 11.03.2024 | 467,87 | 477,37 | 465,62 | 476,85 | 2,30% | 219.707,00 |
| 08.03.2024 | 468,08 | 470,91 | 464,54 | 466,12 | -0,24% | 152.127,00 |
| 07.03.2024 | 467,69 | 469,93 | 464,88 | 467,26 | 0,50% | 155.292,00 |
| 06.03.2024 | 464,32 | 465,21 | 459,00 | 464,95 | 0,13% | 167.405,00 |
| 05.03.2024 | 462,67 | 466,78 | 461,89 | 464,33 | -0,14% | 259.751,00 |