227,592$
-2,04%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 226,41 | 228,19 | 222,01 | 227,58 | -2,04% | 973.252,00 |
| 29.04.2026 | 233,00 | 236,17 | 229,03 | 232,32 | 1,20% | 679.745,00 |
| 28.04.2026 | 228,12 | 231,79 | 225,37 | 229,56 | 1,88% | 522.778,00 |
| 27.04.2026 | 224,25 | 229,62 | 222,90 | 225,33 | 0,54% | 587.244,00 |
| 24.04.2026 | 227,39 | 228,95 | 221,85 | 224,12 | -1,74% | 768.941,00 |
| 23.04.2026 | 239,52 | 241,12 | 222,45 | 228,08 | -6,03% | 908.480,00 |
| 22.04.2026 | 243,92 | 245,52 | 239,41 | 242,72 | 1,00% | 715.339,00 |
| 21.04.2026 | 237,41 | 247,33 | 236,05 | 240,32 | 1,88% | 790.950,00 |
| 20.04.2026 | 232,31 | 236,59 | 230,52 | 235,88 | 1,35% | 981.696,00 |
| 17.04.2026 | 232,49 | 233,77 | 230,41 | 232,73 | 0,38% | 765.556,00 |
| 16.04.2026 | 231,94 | 234,35 | 229,53 | 231,85 | 0,48% | 813.483,00 |
| 15.04.2026 | 225,68 | 232,66 | 225,50 | 230,75 | 3,22% | 809.843,00 |
| 14.04.2026 | 228,23 | 229,30 | 221,63 | 223,55 | -1,27% | 840.525,00 |
| 13.04.2026 | 212,42 | 226,97 | 212,42 | 226,42 | 7,00% | 1.117.472,00 |
| 10.04.2026 | 214,88 | 216,24 | 210,26 | 211,60 | -0,90% | 1.302.177,00 |
| 09.04.2026 | 223,50 | 224,55 | 211,57 | 213,52 | -4,24% | 1.426.194,00 |
| 08.04.2026 | 223,18 | 226,29 | 218,64 | 222,97 | -2,03% | 1.628.484,00 |
| 07.04.2026 | 230,72 | 232,55 | 225,50 | 227,60 | -1,45% | 718.454,00 |
| 06.04.2026 | 227,54 | 231,96 | 224,37 | 230,94 | 1,43% | 812.763,00 |
| 02.04.2026 | 225,05 | 231,21 | 222,22 | 227,68 | 1,25% | 1.012.302,00 |
| 01.04.2026 | 216,83 | 227,45 | 214,24 | 224,86 | 3,63% | 1.689.343,00 |
| 31.03.2026 | 215,70 | 222,50 | 210,59 | 216,99 | 6,08% | 2.181.556,00 |
| 30.03.2026 | 199,69 | 206,29 | 198,26 | 204,55 | 3,14% | 1.344.927,00 |
| 27.03.2026 | 196,16 | 200,53 | 191,63 | 198,33 | 1,05% | 957.890,00 |
| 26.03.2026 | 193,73 | 200,00 | 192,45 | 196,27 | 1,23% | 728.052,00 |
| 25.03.2026 | 199,84 | 201,97 | 191,23 | 193,88 | -1,78% | 815.206,00 |
| 24.03.2026 | 207,17 | 207,73 | 195,90 | 197,40 | -5,31% | 790.968,00 |
| 23.03.2026 | 211,00 | 212,91 | 205,97 | 208,47 | -0,38% | 774.935,00 |
| 20.03.2026 | 208,06 | 212,41 | 206,00 | 209,27 | 0,21% | 2.000.331,00 |
| 19.03.2026 | 206,83 | 211,34 | 203,37 | 208,84 | 0,49% | 658.368,00 |
| 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 |