581,140$
-0,15%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 587,99 | 587,99 | 580,02 | 581,34 | -0,11% | 685.575,00 |
| 20.11.2024 | 599,64 | 603,32 | 576,88 | 582,00 | -2,53% | 888.763,00 |
| 19.11.2024 | 590,00 | 602,04 | 590,00 | 597,13 | 0,68% | 457.025,00 |
| 18.11.2024 | 593,80 | 595,22 | 590,14 | 593,12 | -0,12% | 591.732,00 |
| 15.11.2024 | 599,44 | 603,72 | 593,35 | 593,86 | -2,03% | 525.037,00 |
| 14.11.2024 | 611,98 | 616,97 | 605,04 | 606,14 | -0,72% | 354.296,00 |
| 13.11.2024 | 604,41 | 621,46 | 604,41 | 610,53 | 1,31% | 554.959,00 |
| 12.11.2024 | 598,34 | 606,01 | 594,15 | 602,64 | 0,90% | 387.068,00 |
| 11.11.2024 | 595,72 | 602,90 | 594,32 | 597,25 | 0,55% | 440.775,00 |
| 08.11.2024 | 577,47 | 596,71 | 575,63 | 594,00 | 3,19% | 781.469,00 |
| 07.11.2024 | 579,24 | 579,63 | 572,02 | 575,66 | 0,15% | 658.173,00 |
| 06.11.2024 | 593,07 | 595,00 | 559,63 | 574,82 | -2,29% | 1.247.496,00 |
| 05.11.2024 | 590,42 | 596,60 | 585,10 | 588,32 | -0,17% | 525.445,00 |
| 04.11.2024 | 577,50 | 590,46 | 575,31 | 589,34 | 1,97% | 384.511,00 |
| 01.11.2024 | 570,65 | 578,93 | 570,19 | 577,95 | 1,18% | 369.472,00 |
| 31.10.2024 | 570,30 | 577,45 | 569,00 | 571,20 | 0,37% | 541.807,00 |
| 30.10.2024 | 582,01 | 588,47 | 565,82 | 569,09 | -1,70% | 747.020,00 |
| 29.10.2024 | 609,40 | 631,70 | 573,37 | 578,93 | -2,74% | 1.257.901,00 |
| 28.10.2024 | 593,07 | 596,58 | 590,40 | 595,27 | 1,11% | 489.840,00 |
| 25.10.2024 | 594,03 | 595,86 | 585,33 | 588,72 | -0,26% | 391.573,00 |
| 24.10.2024 | 593,77 | 596,03 | 585,54 | 590,25 | -1,03% | 351.704,00 |
| 23.10.2024 | 603,00 | 605,00 | 592,64 | 596,38 | -1,27% | 278.851,00 |
| 22.10.2024 | 600,00 | 605,27 | 597,72 | 604,08 | 0,04% | 249.340,00 |
| 21.10.2024 | 602,75 | 607,71 | 598,81 | 603,81 | -0,69% | 344.010,00 |
| 18.10.2024 | 606,44 | 610,81 | 603,69 | 608,02 | 0,36% | 267.802,00 |
| 17.10.2024 | 611,28 | 613,99 | 605,78 | 605,81 | -0,28% | 229.689,00 |
| 16.10.2024 | 611,48 | 614,96 | 602,95 | 607,51 | -0,94% | 269.032,00 |
| 15.10.2024 | 614,00 | 617,18 | 610,93 | 613,30 | 0,98% | 333.588,00 |
| 14.10.2024 | 606,01 | 609,95 | 604,64 | 607,36 | 0,29% | 278.753,00 |
| 11.10.2024 | 600,11 | 605,90 | 600,03 | 605,59 | 1,03% | 256.535,00 |
| 10.10.2024 | 604,76 | 606,25 | 598,59 | 599,43 | -0,83% | 246.087,00 |
| 09.10.2024 | 601,58 | 611,19 | 597,56 | 604,43 | 1,27% | 404.693,00 |
| 08.10.2024 | 590,43 | 599,25 | 585,21 | 596,83 | 2,11% | 411.268,00 |
| 07.10.2024 | 586,70 | 588,49 | 582,86 | 584,49 | -0,89% | 341.641,00 |
| 04.10.2024 | 592,00 | 596,72 | 583,84 | 589,72 | 0,24% | 436.073,00 |
| 03.10.2024 | 586,95 | 590,40 | 583,58 | 588,31 | -0,35% | 540.020,00 |
| 02.10.2024 | 579,73 | 590,77 | 579,35 | 590,37 | 2,54% | 401.488,00 |
| 01.10.2024 | 583,50 | 583,50 | 568,98 | 575,75 | -1,23% | 360.942,00 |
| 30.09.2024 | 574,83 | 583,95 | 573,21 | 582,93 | 1,18% | 336.097,00 |
| 27.09.2024 | 569,63 | 577,89 | 569,63 | 576,15 | 1,57% | 560.539,00 |
| 26.09.2024 | 565,98 | 570,64 | 565,50 | 567,27 | 0,87% | 371.875,00 |
| 25.09.2024 | 562,65 | 563,86 | 559,65 | 562,37 | 0,29% | 342.746,00 |
| 24.09.2024 | 561,45 | 561,91 | 553,49 | 560,75 | 0,11% | 388.606,00 |
| 23.09.2024 | 552,46 | 560,96 | 551,50 | 560,16 | 1,59% | 294.110,00 |
| 20.09.2024 | 550,72 | 551,53 | 546,65 | 551,41 | -0,70% | 811.565,00 |
| 19.09.2024 | 559,79 | 560,67 | 551,75 | 555,31 | 0,68% | 447.869,00 |
| 18.09.2024 | 553,95 | 558,97 | 550,97 | 551,57 | -0,86% | 458.547,00 |
| 17.09.2024 | 567,59 | 569,34 | 555,75 | 556,38 | -1,81% | 474.831,00 |
| 16.09.2024 | 565,84 | 570,70 | 564,79 | 566,66 | 0,84% | 400.976,00 |
| 13.09.2024 | 562,29 | 565,84 | 560,00 | 561,93 | 0,39% | 390.533,00 |
| 12.09.2024 | 560,02 | 562,08 | 554,95 | 559,75 | -0,40% | 370.376,00 |
| 11.09.2024 | 560,83 | 563,87 | 549,04 | 562,00 | -0,06% | 409.715,00 |
| 10.09.2024 | 560,15 | 565,27 | 555,28 | 562,35 | 0,72% | 379.288,00 |
| 09.09.2024 | 565,29 | 567,54 | 557,13 | 558,34 | -0,27% | 504.817,00 |
| 06.09.2024 | 567,22 | 572,41 | 557,80 | 559,85 | -1,89% | 429.718,00 |
| 05.09.2024 | 574,44 | 574,44 | 561,88 | 570,66 | -0,40% | 362.325,00 |
| 04.09.2024 | 573,50 | 578,13 | 568,39 | 572,94 | -0,09% | 301.548,00 |
| 03.09.2024 | 581,53 | 583,40 | 570,26 | 573,47 | -1,23% | 336.993,00 |
| 30.08.2024 | 582,72 | 585,16 | 573,22 | 580,59 | -0,26% | 325.424,00 |
| 29.08.2024 | 581,09 | 588,67 | 578,12 | 582,09 | 0,33% | 378.683,00 |
| 28.08.2024 | 583,24 | 585,93 | 573,96 | 580,15 | -0,81% | 487.269,00 |
| 27.08.2024 | 575,43 | 585,75 | 572,43 | 584,91 | 1,61% | 477.482,00 |
| 26.08.2024 | 574,29 | 579,29 | 572,24 | 575,63 | 0,78% | 369.039,00 |
| 23.08.2024 | 567,22 | 573,29 | 566,09 | 571,19 | 1,14% | 380.658,00 |
| 22.08.2024 | 562,39 | 566,77 | 562,39 | 564,73 | 0,55% | 362.806,00 |
| 21.08.2024 | 561,89 | 563,54 | 556,60 | 561,64 | -0,24% | 401.621,00 |
| 20.08.2024 | 561,96 | 571,60 | 557,70 | 563,00 | 0,44% | 358.993,00 |
| 19.08.2024 | 562,40 | 565,06 | 557,86 | 560,53 | -0,20% | 390.405,00 |
| 16.08.2024 | 560,85 | 565,02 | 556,54 | 561,66 | -0,26% | 365.234,00 |
| 15.08.2024 | 555,35 | 566,29 | 553,78 | 563,14 | 1,59% | 840.415,00 |
| 14.08.2024 | 546,29 | 558,86 | 545,38 | 554,33 | 1,44% | 830.475,00 |
| 13.08.2024 | 534,76 | 548,38 | 534,66 | 546,45 | 2,64% | 358.960,00 |
| 12.08.2024 | 532,69 | 535,84 | 529,97 | 532,41 | -0,27% | 441.335,00 |
| 09.08.2024 | 531,42 | 537,19 | 530,88 | 533,83 | 0,58% | 250.101,00 |
| 08.08.2024 | 527,20 | 534,43 | 524,41 | 530,74 | 1,21% | 288.048,00 |
| 07.08.2024 | 530,57 | 537,98 | 523,57 | 524,39 | -0,33% | 335.674,00 |
| 06.08.2024 | 520,20 | 532,21 | 520,20 | 526,11 | 1,68% | 447.393,00 |
| 05.08.2024 | 530,00 | 531,47 | 517,28 | 517,43 | -4,15% | 578.907,00 |
| 02.08.2024 | 543,20 | 545,84 | 530,42 | 539,85 | -1,47% | 635.048,00 |
| 01.08.2024 | 542,12 | 555,33 | 542,12 | 547,90 | 1,32% | 593.937,00 |
| 31.07.2024 | 548,43 | 549,72 | 538,55 | 540,76 | -1,01% | 405.387,00 |
| 30.07.2024 | 545,20 | 547,67 | 540,00 | 546,26 | 0,67% | 380.256,00 |
| 29.07.2024 | 540,58 | 542,77 | 536,17 | 542,63 | 0,38% | 351.095,00 |
| 26.07.2024 | 539,00 | 545,37 | 532,24 | 540,55 | 0,43% | 439.620,00 |
| 25.07.2024 | 535,29 | 545,54 | 529,61 | 538,21 | 0,75% | 572.904,00 |
| 24.07.2024 | 544,87 | 544,87 | 532,46 | 534,20 | -2,16% | 692.550,00 |
| 23.07.2024 | 549,99 | 571,02 | 537,59 | 546,01 | 7,90% | 1.349.407,00 |
| 22.07.2024 | 499,94 | 506,84 | 495,78 | 506,02 | 2,04% | 1.159.041,00 |
| 19.07.2024 | 499,00 | 499,82 | 493,58 | 495,89 | -0,53% | 612.266,00 |
| 18.07.2024 | 500,92 | 504,49 | 496,42 | 498,55 | -1,08% | 406.951,00 |
| 17.07.2024 | 506,74 | 510,07 | 503,46 | 504,00 | -0,79% | 403.151,00 |
| 16.07.2024 | 504,16 | 510,33 | 503,42 | 508,00 | 1,30% | 543.424,00 |
| 15.07.2024 | 500,36 | 503,36 | 498,76 | 501,50 | -0,10% | 488.811,00 |
| 12.07.2024 | 495,85 | 505,41 | 494,00 | 502,00 | 1,69% | 664.404,00 |
| 11.07.2024 | 488,98 | 497,72 | 487,64 | 493,65 | 0,95% | 665.204,00 |
| 10.07.2024 | 489,75 | 491,79 | 487,43 | 489,00 | -0,01% | 594.003,00 |
| 09.07.2024 | 491,91 | 495,60 | 488,72 | 489,07 | -0,65% | 465.151,00 |
| 08.07.2024 | 495,13 | 498,23 | 491,19 | 492,26 | -0,60% | 361.258,00 |
| 05.07.2024 | 491,19 | 495,26 | 488,44 | 495,24 | 0,86% | 384.929,00 |
| 03.07.2024 | 494,16 | 499,68 | 491,01 | 491,01 | -0,08% | 351.717,00 |