553,820$
-1,88%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 561,27 | 561,27 | 551,31 | 553,82 | -1,88% | 34.322,00 |
| 09.03.2026 | 562,91 | 567,46 | 550,17 | 564,41 | -0,85% | 155.239,00 |
| 06.03.2026 | 565,41 | 569,33 | 551,30 | 569,24 | 0,54% | 155.239,00 |
| 05.03.2026 | 572,95 | 579,07 | 560,96 | 566,21 | -1,08% | 866.863,00 |
| 04.03.2026 | 566,48 | 576,04 | 559,88 | 572,37 | 1,20% | 546.710,00 |
| 03.03.2026 | 562,91 | 571,77 | 557,21 | 565,59 | -1,44% | 581.849,00 |
| 02.03.2026 | 563,05 | 575,52 | 558,46 | 573,88 | 0,36% | 417.515,00 |
| 27.02.2026 | 564,35 | 574,57 | 563,68 | 571,83 | -0,18% | 850.323,00 |
| 26.02.2026 | 560,37 | 573,24 | 558,24 | 572,87 | 2,87% | 582.020,00 |
| 25.02.2026 | 554,20 | 558,84 | 547,67 | 556,87 | 1,49% | 523.246,00 |
| 24.02.2026 | 534,66 | 552,00 | 530,28 | 548,71 | 1,92% | 959.996,00 |
| 23.02.2026 | 544,45 | 548,80 | 537,14 | 538,39 | -1,05% | 533.638,00 |
| 20.02.2026 | 539,63 | 547,98 | 535,00 | 544,11 | 0,55% | 603.401,00 |
| 19.02.2026 | 541,97 | 550,00 | 536,35 | 541,12 | -0,76% | 582.647,00 |
| 18.02.2026 | 534,17 | 545,89 | 530,35 | 545,25 | 4,59% | 798.567,00 |
| 17.02.2026 | 528,40 | 535,35 | 512,75 | 521,33 | -0,90% | 791.662,00 |
| 13.02.2026 | 524,32 | 534,04 | 520,19 | 526,06 | 0,74% | 984.312,00 |
| 12.02.2026 | 513,14 | 527,25 | 501,08 | 522,22 | 2,03% | 1.191.698,00 |
| 11.02.2026 | 517,80 | 520,33 | 502,30 | 511,84 | -0,74% | 1.228.891,00 |
| 10.02.2026 | 546,01 | 558,69 | 513,03 | 515,66 | -7,82% | 1.259.277,00 |
| 09.02.2026 | 557,00 | 568,48 | 550,34 | 559,39 | 0,29% | 937.557,00 |
| 06.02.2026 | 569,17 | 575,19 | 550,00 | 557,78 | -1,43% | 959.320,00 |
| 05.02.2026 | 584,05 | 592,04 | 551,58 | 565,90 | -0,90% | 1.106.225,00 |
| 04.02.2026 | 575,14 | 575,75 | 558,62 | 571,02 | -1,80% | 1.116.823,00 |
| 03.02.2026 | 611,10 | 614,33 | 574,19 | 581,48 | -6,93% | 1.110.145,00 |
| 02.02.2026 | 608,45 | 626,28 | 601,19 | 624,75 | 2,55% | 767.496,00 |
| 30.01.2026 | 605,54 | 612,97 | 602,95 | 609,22 | 0,16% | 569.411,00 |
| 29.01.2026 | 616,26 | 618,00 | 601,32 | 608,24 | -1,08% | 799.783,00 |
| 28.01.2026 | 578,45 | 621,38 | 575,79 | 614,87 | 5,69% | 995.586,00 |
| 27.01.2026 | 592,53 | 595,44 | 577,74 | 581,75 | -2,09% | 550.725,00 |
| 26.01.2026 | 590,37 | 598,24 | 589,39 | 594,16 | 0,75% | 281.973,00 |
| 23.01.2026 | 589,01 | 591,45 | 584,25 | 589,76 | -0,25% | 373.082,00 |
| 22.01.2026 | 592,51 | 597,61 | 586,58 | 591,25 | 0,39% | 375.091,00 |
| 21.01.2026 | 587,36 | 595,65 | 585,77 | 588,97 | 0,81% | 405.364,00 |
| 20.01.2026 | 593,52 | 597,00 | 579,95 | 584,22 | -3,05% | 626.616,00 |
| 16.01.2026 | 596,60 | 605,62 | 594,13 | 602,58 | 0,88% | 509.475,00 |
| 15.01.2026 | 597,49 | 599,17 | 591,35 | 597,31 | 0,42% | 365.983,00 |
| 14.01.2026 | 586,80 | 595,97 | 583,02 | 594,79 | 1,25% | 365.184,00 |
| 13.01.2026 | 585,30 | 589,93 | 575,23 | 587,44 | 0,17% | 415.291,00 |
| 12.01.2026 | 578,26 | 587,32 | 577,51 | 586,47 | 0,91% | 233.631,00 |
| 09.01.2026 | 581,40 | 585,27 | 578,25 | 581,16 | -0,03% | 228.778,00 |
| 08.01.2026 | 578,07 | 588,55 | 576,67 | 581,33 | 0,46% | 400.804,00 |
| 07.01.2026 | 587,14 | 593,64 | 578,15 | 578,69 | -1,41% | 425.367,00 |
| 06.01.2026 | 575,27 | 588,41 | 571,99 | 586,96 | 1,62% | 331.495,00 |
| 05.01.2026 | 558,26 | 584,20 | 557,00 | 577,60 | 2,18% | 628.300,00 |