563,400$
-0,46%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 566,00 | 566,00 | 556,89 | 564,02 | -0,35% | 631.875,00 |
| 29.05.2025 | 565,00 | 567,23 | 560,74 | 566,00 | 0,59% | 531.826,00 |
| 28.05.2025 | 565,21 | 569,54 | 562,50 | 562,68 | -0,69% | 268.367,00 |
| 27.05.2025 | 562,94 | 568,05 | 560,20 | 566,59 | 1,42% | 433.445,00 |
| 23.05.2025 | 558,12 | 562,20 | 556,66 | 558,67 | -0,92% | 226.488,00 |
| 22.05.2025 | 560,91 | 566,80 | 556,44 | 563,88 | 0,67% | 435.147,00 |
| 21.05.2025 | 567,91 | 570,68 | 559,46 | 560,10 | -1,95% | 509.418,00 |
| 20.05.2025 | 571,89 | 574,18 | 567,29 | 571,21 | -0,25% | 378.827,00 |
| 19.05.2025 | 567,79 | 575,05 | 567,79 | 572,65 | 0,08% | 283.774,00 |
| 16.05.2025 | 574,71 | 578,43 | 567,82 | 572,22 | -0,55% | 786.870,00 |
| 15.05.2025 | 569,54 | 576,77 | 565,68 | 575,41 | 1,56% | 606.717,00 |
| 14.05.2025 | 564,13 | 567,74 | 561,57 | 566,58 | 0,48% | 445.146,00 |
| 13.05.2025 | 568,55 | 574,54 | 562,29 | 563,87 | -0,90% | 477.471,00 |
| 12.05.2025 | 567,17 | 569,97 | 558,41 | 568,97 | 2,23% | 371.000,00 |
| 09.05.2025 | 559,26 | 561,13 | 554,72 | 556,56 | -0,25% | 379.902,00 |
| 08.05.2025 | 554,91 | 563,17 | 552,91 | 557,98 | 0,96% | 526.051,00 |
| 07.05.2025 | 545,66 | 554,31 | 545,59 | 552,67 | 1,38% | 338.990,00 |
| 06.05.2025 | 544,67 | 550,91 | 542,39 | 545,17 | -0,95% | 426.771,00 |
| 05.05.2025 | 550,62 | 557,86 | 549,49 | 550,41 | -0,97% | 328.432,00 |
| 02.05.2025 | 554,50 | 558,72 | 550,65 | 555,82 | 1,79% | 389.901,00 |
| 01.05.2025 | 543,00 | 552,29 | 539,67 | 546,07 | 0,18% | 430.385,00 |
| 30.04.2025 | 536,32 | 546,53 | 531,27 | 545,11 | 0,86% | 599.670,00 |
| 29.04.2025 | 539,49 | 542,90 | 531,41 | 540,46 | 1,03% | 350.170,00 |
| 28.04.2025 | 534,05 | 539,20 | 529,43 | 534,95 | -0,08% | 433.210,00 |
| 25.04.2025 | 532,97 | 537,75 | 528,67 | 535,36 | 0,90% | 504.536,00 |
| 24.04.2025 | 531,16 | 538,43 | 529,00 | 530,60 | -0,53% | 689.558,00 |
| 23.04.2025 | 549,16 | 559,99 | 531,79 | 533,41 | -0,94% | 940.894,00 |
| 22.04.2025 | 521,65 | 540,61 | 516,29 | 538,48 | 0,94% | 816.430,00 |
| 21.04.2025 | 540,63 | 542,68 | 525,77 | 533,48 | -2,45% | 916.653,00 |
| 17.04.2025 | 547,53 | 555,03 | 543,00 | 546,89 | 0,80% | 508.688,00 |
| 16.04.2025 | 550,52 | 556,16 | 538,75 | 542,56 | -2,52% | 415.876,00 |
| 15.04.2025 | 554,20 | 562,02 | 552,31 | 556,57 | 0,97% | 361.242,00 |
| 14.04.2025 | 553,25 | 557,89 | 547,74 | 551,25 | 1,76% | 484.055,00 |
| 11.04.2025 | 524,02 | 546,04 | 521,66 | 541,70 | 2,64% | 464.561,00 |
| 10.04.2025 | 537,30 | 538,31 | 509,83 | 527,77 | -3,92% | 523.818,00 |
| 09.04.2025 | 499,24 | 550,92 | 495,28 | 549,33 | 8,36% | 920.388,00 |
| 08.04.2025 | 525,57 | 531,66 | 496,85 | 506,97 | 0,08% | 842.413,00 |
| 07.04.2025 | 496,73 | 521,35 | 486,73 | 506,56 | -0,17% | 1.085.614,00 |
| 04.04.2025 | 533,26 | 533,26 | 507,14 | 507,44 | -6,75% | 1.194.650,00 |
| 03.04.2025 | 554,12 | 564,21 | 543,67 | 544,18 | -5,52% | 631.635,00 |
| 02.04.2025 | 561,97 | 576,72 | 561,29 | 575,96 | 1,53% | 481.961,00 |
| 01.04.2025 | 564,65 | 570,40 | 560,71 | 567,30 | 0,32% | 546.476,00 |
| 31.03.2025 | 557,61 | 567,28 | 550,05 | 565,50 | 1,26% | 568.978,00 |
| 28.03.2025 | 566,06 | 569,57 | 555,07 | 558,47 | -1,29% | 390.034,00 |
| 27.03.2025 | 568,07 | 571,00 | 563,88 | 565,77 | -0,65% | 451.995,00 |
| 26.03.2025 | 576,05 | 578,93 | 565,55 | 569,47 | -0,89% | 443.726,00 |
| 25.03.2025 | 569,59 | 576,54 | 564,20 | 574,61 | 1,38% | 409.793,00 |
| 24.03.2025 | 570,30 | 574,04 | 565,20 | 566,79 | 0,75% | 474.106,00 |
| 21.03.2025 | 561,97 | 563,72 | 554,75 | 562,56 | -0,61% | 822.848,00 |
| 20.03.2025 | 567,84 | 571,94 | 562,52 | 565,99 | -0,77% | 578.141,00 |
| 19.03.2025 | 567,34 | 573,69 | 562,08 | 570,41 | 0,30% | 519.405,00 |
| 18.03.2025 | 565,88 | 571,51 | 564,84 | 568,70 | 0,48% | 554.276,00 |
| 17.03.2025 | 552,68 | 569,09 | 552,10 | 565,97 | 2,03% | 341.346,00 |
| 14.03.2025 | 547,12 | 556,69 | 544,42 | 554,71 | 2,45% | 405.769,00 |
| 13.03.2025 | 544,70 | 547,32 | 537,13 | 541,46 | -0,66% | 650.698,00 |
| 12.03.2025 | 547,55 | 549,17 | 538,50 | 545,07 | 0,62% | 649.381,00 |
| 11.03.2025 | 544,28 | 549,23 | 535,91 | 541,72 | -0,66% | 840.953,00 |
| 10.03.2025 | 555,50 | 556,50 | 539,51 | 545,34 | -2,95% | 819.373,00 |
| 07.03.2025 | 565,32 | 566,92 | 553,35 | 561,89 | -0,78% | 710.382,00 |
| 06.03.2025 | 567,33 | 573,59 | 561,72 | 566,28 | -1,17% | 646.845,00 |
| 05.03.2025 | 569,42 | 574,56 | 561,59 | 572,99 | 0,95% | 614.522,00 |
| 04.03.2025 | 583,21 | 586,59 | 560,66 | 567,62 | -3,59% | 670.228,00 |
| 03.03.2025 | 589,76 | 598,71 | 585,95 | 588,76 | -0,30% | 506.863,00 |
| 28.02.2025 | 585,29 | 590,51 | 580,65 | 590,51 | 1,59% | 570.658,00 |
| 27.02.2025 | 580,80 | 589,00 | 579,60 | 581,27 | 0,32% | 435.253,00 |
| 26.02.2025 | 581,78 | 587,00 | 577,88 | 579,44 | -0,87% | 396.900,00 |
| 25.02.2025 | 578,64 | 586,54 | 578,64 | 584,54 | 1,92% | 669.076,00 |
| 24.02.2025 | 580,14 | 582,94 | 568,88 | 573,55 | -0,83% | 616.716,00 |
| 21.02.2025 | 573,19 | 579,52 | 571,34 | 578,34 | 0,69% | 565.167,00 |
| 20.02.2025 | 573,90 | 575,50 | 568,02 | 574,35 | -0,07% | 736.983,00 |
| 19.02.2025 | 572,57 | 576,33 | 567,40 | 574,73 | 0,36% | 596.031,00 |
| 18.02.2025 | 573,72 | 575,69 | 561,71 | 572,69 | 0,01% | 634.830,00 |
| 14.02.2025 | 573,86 | 578,86 | 571,44 | 572,63 | 0,06% | 453.875,00 |
| 13.02.2025 | 575,61 | 576,27 | 568,30 | 572,30 | -0,04% | 784.360,00 |
| 12.02.2025 | 569,19 | 573,43 | 567,05 | 572,53 | -0,83% | 634.500,00 |
| 11.02.2025 | 574,49 | 582,22 | 569,15 | 577,31 | -1,06% | 713.961,00 |
| 10.02.2025 | 582,43 | 583,83 | 575,59 | 583,48 | 0,71% | 547.264,00 |
| 07.02.2025 | 587,42 | 588,06 | 577,52 | 579,39 | -1,38% | 549.453,00 |
| 06.02.2025 | 587,75 | 587,75 | 579,48 | 587,48 | 0,92% | 567.140,00 |
| 05.02.2025 | 586,54 | 588,19 | 575,21 | 582,12 | -0,40% | 754.678,00 |
| 04.02.2025 | 582,98 | 589,47 | 578,80 | 584,47 | 0,35% | 628.076,00 |
| 03.02.2025 | 588,15 | 592,95 | 581,38 | 582,43 | -2,40% | 601.476,00 |
| 31.01.2025 | 590,85 | 597,09 | 586,04 | 596,77 | 1,02% | 735.896,00 |
| 30.01.2025 | 592,38 | 603,75 | 585,06 | 590,73 | -0,39% | 493.617,00 |
| 29.01.2025 | 595,95 | 618,19 | 572,27 | 593,05 | -5,62% | 983.301,00 |
| 28.01.2025 | 622,91 | 634,99 | 619,33 | 628,34 | 0,74% | 512.484,00 |
| 27.01.2025 | 616,54 | 625,44 | 613,07 | 623,73 | 0,48% | 397.823,00 |
| 24.01.2025 | 613,38 | 622,97 | 612,20 | 620,72 | 0,77% | 369.259,00 |
| 23.01.2025 | 615,15 | 616,00 | 609,77 | 615,96 | 0,48% | 564.923,00 |
| 22.01.2025 | 614,14 | 618,76 | 611,29 | 613,00 | -0,71% | 405.755,00 |
| 21.01.2025 | 604,96 | 618,61 | 604,96 | 617,38 | 0,88% | 595.406,00 |
| 17.01.2025 | 612,76 | 617,19 | 609,02 | 612,02 | 0,34% | 311.715,00 |
| 16.01.2025 | 601,33 | 610,89 | 598,74 | 609,97 | 1,49% | 425.369,00 |
| 15.01.2025 | 593,32 | 602,71 | 593,32 | 601,00 | 2,59% | 501.241,00 |
| 14.01.2025 | 582,70 | 587,47 | 579,46 | 585,80 | 0,91% | 446.888,00 |
| 13.01.2025 | 571,67 | 581,67 | 570,25 | 580,52 | 0,83% | 404.343,00 |
| 10.01.2025 | 592,34 | 595,00 | 573,70 | 575,73 | -4,40% | 447.952,00 |
| 08.01.2025 | 588,05 | 602,30 | 586,11 | 602,23 | 1,84% | 417.300,00 |
| 07.01.2025 | 593,72 | 597,70 | 588,05 | 591,33 | -0,89% | 427.648,00 |
| 06.01.2025 | 601,48 | 604,93 | 596,54 | 596,66 | -0,80% | 356.660,00 |