289,740$
-0,37%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 292,52 | 294,00 | 287,96 | 289,74 | -0,37% | 604.818,00 |
| 13.10.2026 | 291,51 | 296,40 | 290,81 | 290,82 | 0,74% | 526.113,00 |
| 12.10.2026 | 290,78 | 295,54 | 287,71 | 288,67 | 0,52% | 562.785,00 |
| 09.10.2026 | 289,29 | 292,86 | 282,70 | 287,18 | 0,23% | 657.632,00 |
| 08.10.2026 | 273,48 | 288,45 | 273,13 | 286,52 | 5,04% | 1.128.505,00 |
| 07.10.2026 | 273,50 | 278,73 | 271,38 | 272,78 | 0,28% | 635.059,00 |
| 06.10.2026 | 275,53 | 276,67 | 271,43 | 272,01 | -1,60% | 616.892,00 |
| 05.10.2026 | 266,40 | 276,79 | 263,07 | 276,44 | 3,92% | 584.532,00 |
| 02.10.2026 | 275,44 | 275,44 | 264,47 | 266,00 | -4,18% | 566.722,00 |
| 01.10.2026 | 277,03 | 285,48 | 273,47 | 277,61 | 2,84% | 1.344.862,00 |
| 30.09.2026 | 261,99 | 272,23 | 258,50 | 269,95 | 3,84% | 1.485.862,00 |
| 29.09.2026 | 266,27 | 269,11 | 252,05 | 259,97 | -2,88% | 1.285.946,00 |
| 28.09.2026 | 270,06 | 271,51 | 264,66 | 267,67 | -1,98% | 751.284,00 |
| 25.09.2026 | 269,87 | 276,58 | 269,38 | 273,08 | 0,67% | 406.410,00 |
| 24.09.2026 | 281,94 | 285,33 | 270,56 | 271,25 | -2,93% | 649.849,00 |
| 23.09.2026 | 276,75 | 283,69 | 275,83 | 279,43 | 1,09% | 433.177,00 |
| 22.09.2026 | 288,16 | 288,90 | 276,36 | 276,42 | -2,70% | 789.014,00 |
| 21.09.2026 | 285,13 | 289,78 | 281,88 | 284,10 | 0,10% | 669.665,00 |
| 18.09.2026 | 277,71 | 286,68 | 273,46 | 283,83 | 1,79% | 1.194.618,00 |
| 17.09.2026 | 273,34 | 281,30 | 270,76 | 278,85 | 0,88% | 522.345,00 |
| 16.09.2026 | 274,44 | 277,14 | 271,06 | 276,41 | -0,25% | 691.083,00 |
| 15.09.2026 | 273,45 | 284,89 | 270,60 | 277,09 | 0,06% | 811.337,00 |
| 14.09.2026 | 269,89 | 282,63 | 269,67 | 276,93 | 6,63% | 1.074.927,00 |
| 11.09.2026 | 264,90 | 265,00 | 255,87 | 259,71 | -1,22% | 1.018.167,00 |
| 10.09.2026 | 279,26 | 283,16 | 262,29 | 262,93 | -5,82% | 1.493.930,00 |
| 09.09.2026 | 287,93 | 287,95 | 279,16 | 279,17 | -3,40% | 785.016,00 |
| 08.09.2026 | 302,74 | 302,79 | 288,81 | 289,00 | -4,29% | 948.871,00 |
| 04.09.2026 | 305,72 | 306,11 | 299,57 | 301,96 | -3,51% | 633.305,00 |
| 03.09.2026 | 310,62 | 320,48 | 307,93 | 312,96 | 2,25% | 637.412,00 |
| 02.09.2026 | 301,10 | 309,09 | 299,00 | 306,07 | 0,21% | 524.140,00 |
| 01.09.2026 | 310,97 | 315,00 | 303,60 | 305,44 | -2,59% | 951.897,00 |
| 31.08.2026 | 307,17 | 314,51 | 303,65 | 313,55 | 1,48% | 1.073.588,00 |
| 28.08.2026 | 305,49 | 309,79 | 302,98 | 308,98 | 1,48% | 715.269,00 |
| 27.08.2026 | 296,70 | 309,39 | 290,31 | 304,47 | 3,05% | 857.156,00 |
| 26.08.2026 | 291,47 | 298,00 | 290,44 | 295,45 | -0,21% | 831.269,00 |
| 25.08.2026 | 298,96 | 303,26 | 295,70 | 296,08 | -3,02% | 2.059.734,00 |
| 24.08.2026 | 299,88 | 308,47 | 298,95 | 305,31 | 1,80% | 649.362,00 |
| 21.08.2026 | 298,57 | 302,22 | 296,55 | 299,91 | -0,05% | 499.252,00 |
| 20.08.2026 | 297,65 | 304,30 | 293,58 | 300,06 | 0,66% | 604.711,00 |
| 19.08.2026 | 285,92 | 302,67 | 285,45 | 298,10 | 4,45% | 689.662,00 |
| 18.08.2026 | 280,30 | 290,88 | 278,79 | 285,41 | 3,13% | 639.502,00 |
| 17.08.2026 | 281,50 | 282,22 | 274,95 | 276,76 | -2,37% | 343.408,00 |
| 14.08.2026 | 288,50 | 288,57 | 278,82 | 283,49 | -1,28% | 1.324.596,00 |
| 13.08.2026 | 277,76 | 289,45 | 274,50 | 287,18 | 3,31% | 649.291,00 |
| 12.08.2026 | 277,90 | 282,91 | 274,33 | 277,99 | -1,75% | 478.260,00 |
| 11.08.2026 | 281,10 | 284,96 | 277,00 | 282,95 | -0,41% | 461.269,00 |
| 10.08.2026 | 282,56 | 287,83 | 282,14 | 284,12 | -0,51% | 699.108,00 |
| 07.08.2026 | 275,75 | 286,73 | 275,75 | 285,57 | 4,00% | 941.086,00 |
| 06.08.2026 | 276,89 | 278,91 | 272,00 | 274,58 | -1,24% | 712.028,00 |
| 05.08.2026 | 280,55 | 280,55 | 273,24 | 278,03 | 1,29% | 672.670,00 |
| 04.08.2026 | 264,57 | 276,50 | 264,49 | 274,49 | 1,78% | 783.649,00 |
| 03.08.2026 | 269,99 | 276,51 | 266,39 | 269,68 | 2,46% | 488.308,00 |
| 31.07.2026 | 261,21 | 264,37 | 254,99 | 263,20 | 0,06% | 674.440,00 |
| 30.07.2026 | 274,18 | 279,39 | 261,89 | 263,03 | -6,74% | 1.043.278,00 |
| 29.07.2026 | 283,66 | 295,58 | 281,35 | 282,04 | -0,64% | 1.276.993,00 |
| 28.07.2026 | 269,49 | 287,89 | 269,49 | 283,87 | 6,76% | 1.587.899,00 |
| 27.07.2026 | 257,50 | 270,31 | 256,27 | 265,90 | 4,54% | 985.231,00 |
| 24.07.2026 | 247,52 | 256,10 | 246,02 | 254,36 | 4,26% | 824.166,00 |
| 23.07.2026 | 245,50 | 245,50 | 240,11 | 243,96 | -0,51% | 565.664,00 |
| 22.07.2026 | 251,18 | 251,36 | 244,73 | 245,21 | -0,70% | 396.695,00 |
| 21.07.2026 | 247,01 | 253,54 | 242,55 | 246,95 | -3,46% | 719.871,00 |
| 20.07.2026 | 254,99 | 259,71 | 251,70 | 255,79 | -0,89% | 663.409,00 |
| 17.07.2026 | 261,22 | 269,79 | 255,48 | 258,09 | -1,67% | 1.410.389,00 |
| 16.07.2026 | 255,37 | 263,79 | 253,16 | 262,46 | 4,49% | 779.288,00 |
| 15.07.2026 | 256,87 | 260,57 | 250,52 | 251,19 | -0,56% | 579.474,00 |
| 14.07.2026 | 253,66 | 255,74 | 248,62 | 252,61 | -3,99% | 878.613,00 |
| 13.07.2026 | 252,81 | 263,34 | 250,26 | 263,11 | 6,47% | 909.000,00 |
| 10.07.2026 | 244,88 | 251,43 | 244,71 | 247,11 | 2,15% | 530.018,00 |
| 09.07.2026 | 243,89 | 247,99 | 236,20 | 241,90 | -2,39% | 782.986,00 |
| 08.07.2026 | 256,32 | 257,61 | 247,00 | 247,82 | -4,06% | 968.374,00 |
| 07.07.2026 | 256,14 | 261,78 | 254,04 | 258,30 | 2,42% | 716.511,00 |
| 06.07.2026 | 246,97 | 255,82 | 241,33 | 252,20 | 0,84% | 1.123.689,00 |
| 02.07.2026 | 250,00 | 254,82 | 245,81 | 250,09 | 1,85% | 1.268.628,00 |
| 01.07.2026 | 222,00 | 254,19 | 221,25 | 245,55 | 6,72% | 1.954.658,00 |
| 30.06.2026 | 232,81 | 235,00 | 226,86 | 230,08 | -1,52% | 1.089.178,00 |
| 29.06.2026 | 233,64 | 236,32 | 228,00 | 233,62 | 0,81% | 1.196.541,00 |
| 26.06.2026 | 208,01 | 232,68 | 208,01 | 231,74 | 10,97% | 1.547.130,00 |
| 25.06.2026 | 216,31 | 219,46 | 207,96 | 208,84 | -3,52% | 901.078,00 |
| 24.06.2026 | 219,40 | 224,26 | 215,95 | 216,45 | -0,78% | 798.773,00 |
| 23.06.2026 | 224,00 | 227,58 | 216,40 | 218,15 | -0,21% | 1.022.249,00 |
| 22.06.2026 | 221,28 | 223,80 | 214,22 | 218,62 | -1,21% | 703.579,00 |
| 18.06.2026 | 218,68 | 223,99 | 216,56 | 221,29 | -3,07% | 1.732.919,00 |
| 17.06.2026 | 234,86 | 240,57 | 228,30 | 228,30 | -3,90% | 646.300,00 |
| 16.06.2026 | 239,04 | 241,74 | 235,01 | 237,56 | 0,72% | 562.353,00 |
| 15.06.2026 | 238,74 | 247,08 | 234,66 | 235,86 | -2,20% | 578.753,00 |
| 12.06.2026 | 237,57 | 243,24 | 231,15 | 241,16 | 1,91% | 2.058.954,00 |
| 11.06.2026 | 251,11 | 251,11 | 235,73 | 236,64 | -4,99% | 932.880,00 |
| 10.06.2026 | 240,81 | 249,20 | 238,30 | 249,08 | 1,22% | 603.110,00 |
| 09.06.2026 | 245,31 | 251,05 | 243,77 | 246,07 | -0,13% | 671.632,00 |
| 08.06.2026 | 251,79 | 256,65 | 245,59 | 246,38 | -3,61% | 1.011.487,00 |
| 05.06.2026 | 257,59 | 259,00 | 249,27 | 255,62 | 0,24% | 626.322,00 |
| 04.06.2026 | 259,49 | 264,37 | 254,82 | 255,02 | 0,62% | 940.885,00 |
| 03.06.2026 | 258,13 | 258,13 | 244,09 | 253,44 | -0,93% | 787.723,00 |
| 02.06.2026 | 265,42 | 265,92 | 249,24 | 255,82 | -5,55% | 1.159.973,00 |
| 01.06.2026 | 249,15 | 272,40 | 247,64 | 270,85 | 10,34% | 1.673.907,00 |
| 29.05.2026 | 237,08 | 250,98 | 236,96 | 245,47 | 2,75% | 996.486,00 |
| 28.05.2026 | 234,24 | 244,98 | 234,24 | 238,90 | 1,34% | 876.768,00 |
| 27.05.2026 | 230,09 | 237,65 | 230,02 | 235,73 | 2,08% | 690.289,00 |
| 26.05.2026 | 229,01 | 235,96 | 227,93 | 230,92 | -0,47% | 697.683,00 |
| 22.05.2026 | 225,63 | 234,13 | 225,63 | 232,00 | 3,11% | 498.795,00 |