279,960$
0,44%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 278,62 | 279,97 | 277,60 | 279,96 | 0,44% | 46.895,00 |
| 25.11.2025 | 276,15 | 280,88 | 274,60 | 278,73 | 2,56% | 653.847,00 |
| 24.11.2025 | 274,60 | 275,90 | 270,84 | 271,76 | -1,90% | 3.903.254,00 |
| 21.11.2025 | 275,09 | 279,69 | 273,29 | 277,02 | 1,45% | 946.318,00 |
| 20.11.2025 | 267,48 | 275,12 | 267,10 | 273,05 | 2,26% | 627.262,00 |
| 19.11.2025 | 272,00 | 274,00 | 266,46 | 267,02 | -1,87% | 571.696,00 |
| 18.11.2025 | 273,87 | 275,23 | 269,20 | 272,11 | -0,56% | 823.902,00 |
| 17.11.2025 | 274,13 | 274,74 | 270,52 | 273,65 | -0,09% | 1.138.025,00 |
| 14.11.2025 | 277,37 | 280,19 | 271,38 | 273,91 | -1,45% | 677.773,00 |
| 13.11.2025 | 270,61 | 281,98 | 268,25 | 277,94 | 2,23% | 923.877,00 |
| 12.11.2025 | 274,00 | 274,00 | 268,01 | 271,88 | 0,12% | 490.678,00 |
| 11.11.2025 | 267,98 | 274,00 | 266,22 | 271,56 | 2,44% | 707.075,00 |
| 10.11.2025 | 262,00 | 266,58 | 258,46 | 265,09 | 0,95% | 680.392,00 |
| 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% | 1.397.496,00 |
| 05.11.2025 | 262,76 | 264,00 | 259,78 | 261,14 | -1,30% | 692.996,00 |
| 04.11.2025 | 265,27 | 266,43 | 258,15 | 264,58 | 0,00% | 804.595,00 |
| 03.11.2025 | 266,29 | 267,95 | 260,00 | 264,57 | -0,84% | 881.443,00 |
| 31.10.2025 | 267,65 | 269,20 | 265,11 | 266,80 | -0,83% | 1.474.048,00 |
| 30.10.2025 | 269,02 | 275,00 | 266,13 | 269,04 | 0,81% | 1.049.732,00 |
| 29.10.2025 | 287,06 | 287,06 | 266,62 | 266,89 | -7,46% | 1.211.913,00 |
| 28.10.2025 | 290,64 | 293,85 | 287,03 | 288,40 | -0,66% | 601.399,00 |
| 27.10.2025 | 287,50 | 291,86 | 285,66 | 290,33 | 1,76% | 728.005,00 |
| 24.10.2025 | 289,62 | 289,62 | 284,75 | 285,30 | -0,54% | 793.226,00 |
| 23.10.2025 | 289,24 | 292,21 | 286,38 | 286,84 | -1,06% | 738.993,00 |
| 22.10.2025 | 292,54 | 294,95 | 289,20 | 289,92 | -1,42% | 659.576,00 |
| 21.10.2025 | 289,71 | 296,80 | 285,50 | 294,11 | 1,27% | 918.298,00 |
| 20.10.2025 | 285,84 | 292,43 | 285,84 | 290,41 | 1,30% | 821.625,00 |
| 17.10.2025 | 278,86 | 289,48 | 277,08 | 286,67 | 3,11% | 796.006,00 |
| 16.10.2025 | 283,99 | 284,30 | 275,24 | 278,01 | -2,09% | 542.550,00 |
| 15.10.2025 | 285,82 | 291,50 | 283,20 | 283,95 | -0,63% | 468.180,00 |
| 14.10.2025 | 286,27 | 289,46 | 281,04 | 285,75 | -0,08% | 946.301,00 |
| 13.10.2025 | 284,13 | 288,87 | 283,89 | 285,99 | 1,01% | 628.630,00 |
| 10.10.2025 | 285,00 | 289,30 | 281,00 | 283,13 | 0,02% | 1.170.724,00 |
| 09.10.2025 | 285,10 | 287,64 | 280,54 | 283,08 | 0,57% | 1.140.828,00 |
| 08.10.2025 | 278,49 | 281,61 | 273,85 | 281,47 | 1,64% | 627.024,00 |
| 07.10.2025 | 276,00 | 280,05 | 274,13 | 276,93 | 0,70% | 603.103,00 |
| 06.10.2025 | 283,73 | 283,73 | 272,50 | 275,01 | -2,59% | 1.074.817,00 |
| 03.10.2025 | 282,49 | 283,36 | 280,50 | 282,33 | 0,16% | 43.405,00 |
| 02.10.2025 | 286,00 | 289,54 | 280,20 | 281,88 | -1,69% | 765.550,00 |
| 01.10.2025 | 287,63 | 289,13 | 282,00 | 286,73 | 0,08% | 717.821,00 |
| 30.09.2025 | 290,00 | 290,39 | 284,16 | 286,49 | -1,44% | 568.218,00 |
| 29.09.2025 | 291,06 | 292,11 | 287,30 | 290,67 | 0,34% | 599.225,00 |
| 26.09.2025 | 285,24 | 292,02 | 284,42 | 289,69 | 2,05% | 546.792,00 |
| 25.09.2025 | 285,50 | 287,69 | 282,01 | 283,86 | -0,80% | 660.873,00 |
| 24.09.2025 | 288,00 | 291,22 | 284,39 | 286,16 | -0,78% | 927.857,00 |
| 23.09.2025 | 296,40 | 296,77 | 286,52 | 288,41 | -2,44% | 999.833,00 |
| 22.09.2025 | 294,50 | 301,75 | 293,86 | 295,63 | 2,24% | 1.217.905,00 |
| 19.09.2025 | 304,50 | 304,75 | 288,84 | 289,15 | -4,01% | 1.781.606,00 |
| 18.09.2025 | 338,53 | 338,53 | 297,86 | 301,23 | -10,36% | 2.602.966,00 |
| 17.09.2025 | 345,50 | 348,39 | 332,80 | 336,04 | -2,65% | 1.072.548,00 |
| 16.09.2025 | 345,00 | 346,28 | 341,79 | 345,19 | 0,22% | 639.269,00 |
| 15.09.2025 | 363,33 | 364,83 | 343,60 | 344,43 | -4,81% | 843.072,00 |
| 12.09.2025 | 370,01 | 370,98 | 361,73 | 361,84 | -2,34% | 444.427,00 |
| 11.09.2025 | 363,36 | 370,61 | 362,33 | 370,50 | 2,42% | 454.331,00 |
| 10.09.2025 | 371,53 | 371,53 | 360,82 | 361,76 | -2,98% | 437.734,00 |
| 09.09.2025 | 372,80 | 375,50 | 368,70 | 372,86 | -0,66% | 399.611,00 |
| 08.09.2025 | 371,53 | 377,07 | 369,44 | 375,34 | 1,17% | 500.496,00 |
| 05.09.2025 | 370,39 | 373,10 | 368,55 | 371,01 | 0,41% | 313.571,00 |
| 04.09.2025 | 371,60 | 372,06 | 366,12 | 369,48 | -0,36% | 348.180,00 |
| 03.09.2025 | 368,47 | 371,03 | 365,62 | 370,80 | 0,52% | 297.428,00 |
| 02.09.2025 | 370,00 | 372,88 | 362,41 | 368,88 | -1,19% | 491.007,00 |
| 29.08.2025 | 374,87 | 375,53 | 371,38 | 373,32 | -0,65% | 334.679,00 |
| 28.08.2025 | 380,33 | 381,68 | 374,82 | 375,77 | -1,17% | 292.793,00 |
| 27.08.2025 | 380,17 | 384,33 | 378,93 | 380,22 | 0,06% | 402.930,00 |
| 26.08.2025 | 381,91 | 386,52 | 375,15 | 380,00 | -0,69% | 506.252,00 |
| 25.08.2025 | 382,70 | 386,33 | 380,02 | 382,65 | 0,27% | 432.667,00 |
| 22.08.2025 | 378,37 | 385,63 | 373,48 | 381,62 | 1,24% | 380.138,00 |
| 21.08.2025 | 385,64 | 387,20 | 375,37 | 376,96 | -2,76% | 463.954,00 |
| 20.08.2025 | 374,46 | 387,75 | 374,46 | 387,64 | 3,62% | 752.548,00 |
| 19.08.2025 | 369,52 | 375,59 | 369,52 | 374,10 | 0,79% | 464.028,00 |
| 18.08.2025 | 369,72 | 371,72 | 365,76 | 371,15 | 0,41% | 458.791,00 |
| 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 |