549,000$
-0,83%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 551,73 | 554,53 | 543,49 | 549,40 | -0,76% | 511.204,00 |
| 14.10.2025 | 547,30 | 556,92 | 547,00 | 553,58 | 0,95% | 366.835,00 |
| 13.10.2025 | 547,51 | 552,45 | 545,00 | 548,35 | 0,26% | 448.881,00 |
| 10.10.2025 | 562,00 | 562,81 | 546,53 | 546,95 | -2,03% | 488.235,00 |
| 09.10.2025 | 565,76 | 566,76 | 557,39 | 558,30 | -1,52% | 470.998,00 |
| 08.10.2025 | 566,30 | 573,63 | 563,92 | 566,94 | -0,38% | 330.770,00 |
| 07.10.2025 | 563,44 | 572,40 | 558,05 | 569,11 | 0,76% | 322.849,00 |
| 06.10.2025 | 561,09 | 568,20 | 557,72 | 564,81 | 0,81% | 396.843,00 |
| 03.10.2025 | 559,78 | 563,90 | 555,39 | 560,28 | -0,09% | 32.829,00 |
| 02.10.2025 | 550,87 | 562,64 | 545,01 | 560,77 | 1,48% | 659.152,00 |
| 01.10.2025 | 567,23 | 568,34 | 550,16 | 552,59 | -2,61% | 522.708,00 |
| 30.09.2025 | 565,98 | 571,87 | 562,86 | 567,41 | -0,26% | 459.998,00 |
| 29.09.2025 | 566,28 | 571,37 | 563,84 | 568,90 | 0,62% | 505.093,00 |
| 26.09.2025 | 565,82 | 572,79 | 564,13 | 565,42 | 0,13% | 579.929,00 |
| 25.09.2025 | 564,63 | 566,64 | 559,05 | 564,66 | -0,31% | 484.564,00 |
| 24.09.2025 | 564,78 | 567,93 | 558,32 | 566,42 | -0,44% | 709.967,00 |
| 23.09.2025 | 567,69 | 570,97 | 565,62 | 568,94 | 0,15% | 650.160,00 |
| 22.09.2025 | 559,00 | 571,73 | 557,00 | 568,06 | 1,48% | 838.262,00 |
| 19.09.2025 | 557,96 | 562,79 | 555,00 | 559,75 | 0,68% | 1.237.064,00 |
| 18.09.2025 | 577,58 | 579,99 | 548,09 | 555,98 | -3,92% | 1.591.132,00 |
| 17.09.2025 | 569,47 | 585,40 | 568,81 | 578,64 | 2,05% | 872.691,00 |
| 16.09.2025 | 576,93 | 580,04 | 562,90 | 567,02 | -1,66% | 565.835,00 |
| 15.09.2025 | 584,15 | 584,34 | 574,95 | 576,61 | -1,14% | 1.255.962,00 |
| 12.09.2025 | 584,07 | 585,45 | 576,34 | 583,25 | -0,38% | 722.142,00 |
| 11.09.2025 | 565,71 | 585,84 | 564,80 | 585,48 | 3,96% | 477.035,00 |
| 10.09.2025 | 571,77 | 571,77 | 558,98 | 563,18 | -1,05% | 648.745,00 |
| 09.09.2025 | 571,99 | 574,50 | 567,90 | 569,16 | -0,94% | 671.176,00 |
| 08.09.2025 | 557,73 | 576,16 | 554,91 | 574,58 | 3,50% | 922.809,00 |
| 05.09.2025 | 558,36 | 561,59 | 554,00 | 555,15 | -0,37% | 626.844,00 |
| 04.09.2025 | 551,00 | 557,59 | 551,00 | 557,19 | 1,01% | 583.363,00 |
| 03.09.2025 | 553,56 | 558,44 | 549,09 | 551,61 | -0,42% | 898.649,00 |
| 02.09.2025 | 561,65 | 565,79 | 548,00 | 553,91 | -2,43% | 844.249,00 |
| 29.08.2025 | 568,80 | 571,64 | 565,53 | 567,72 | -0,15% | 499.006,00 |
| 28.08.2025 | 569,31 | 572,13 | 568,39 | 568,55 | -0,28% | 511.633,00 |
| 27.08.2025 | 571,95 | 575,27 | 569,71 | 570,15 | -0,22% | 318.864,00 |
| 26.08.2025 | 571,00 | 572,91 | 562,94 | 571,43 | -0,40% | 424.811,00 |
| 25.08.2025 | 569,93 | 577,45 | 569,93 | 573,72 | -0,19% | 529.591,00 |
| 22.08.2025 | 571,12 | 580,23 | 566,69 | 574,83 | 1,33% | 380.106,00 |
| 21.08.2025 | 566,41 | 572,12 | 565,98 | 567,27 | -1,22% | 535.513,00 |
| 20.08.2025 | 562,60 | 574,41 | 562,60 | 574,25 | 1,07% | 570.291,00 |
| 19.08.2025 | 556,33 | 570,01 | 555,33 | 568,16 | 2,25% | 602.492,00 |
| 18.08.2025 | 556,38 | 561,73 | 555,02 | 555,67 | -0,24% | 702.265,00 |
| 15.08.2025 | 564,26 | 566,85 | 555,96 | 557,02 | -1,54% | 372.334,00 |
| 14.08.2025 | 564,01 | 566,60 | 560,30 | 565,72 | -0,30% | 362.875,00 |
| 13.08.2025 | 554,00 | 567,89 | 552,49 | 567,43 | 3,14% | 535.487,00 |
| 12.08.2025 | 552,93 | 554,08 | 547,52 | 550,16 | 0,14% | 506.239,00 |
| 11.08.2025 | 548,65 | 555,71 | 547,16 | 549,39 | 0,50% | 569.360,00 |
| 08.08.2025 | 546,81 | 550,00 | 545,00 | 546,68 | 0,22% | 608.732,00 |
| 07.08.2025 | 551,75 | 555,00 | 541,50 | 545,49 | -0,51% | 497.876,00 |
| 06.08.2025 | 559,25 | 562,66 | 542,26 | 548,30 | -1,69% | 1.063.818,00 |
| 05.08.2025 | 574,00 | 575,96 | 557,62 | 557,73 | -2,50% | 1.052.231,00 |
| 04.08.2025 | 561,98 | 573,29 | 560,51 | 572,04 | 2,63% | 772.532,00 |
| 01.08.2025 | 559,14 | 563,61 | 552,39 | 557,40 | -0,71% | 1.053.066,00 |
| 31.07.2025 | 556,96 | 569,99 | 556,48 | 561,36 | 0,40% | 1.100.185,00 |
| 30.07.2025 | 554,63 | 563,78 | 554,63 | 559,15 | 0,35% | 949.904,00 |
| 29.07.2025 | 558,00 | 561,00 | 552,88 | 557,21 | 0,80% | 1.089.755,00 |
| 28.07.2025 | 545,03 | 556,91 | 541,12 | 552,79 | 1,19% | 1.666.691,00 |
| 25.07.2025 | 546,49 | 551,42 | 544,50 | 546,29 | 0,55% | 998.981,00 |
| 24.07.2025 | 532,87 | 547,87 | 531,79 | 543,31 | 2,35% | 1.218.482,00 |
| 23.07.2025 | 538,00 | 538,99 | 525,00 | 530,86 | 0,83% | 1.906.398,00 |
| 22.07.2025 | 565,01 | 571,53 | 525,34 | 526,48 | -8,91% | 2.457.925,00 |
| 21.07.2025 | 582,14 | 582,95 | 574,57 | 577,97 | 0,01% | 1.064.840,00 |
| 18.07.2025 | 580,63 | 584,56 | 576,77 | 577,94 | -0,39% | 584.883,00 |
| 17.07.2025 | 574,82 | 581,82 | 569,41 | 580,18 | 1,41% | 646.895,00 |
| 16.07.2025 | 565,21 | 573,39 | 558,64 | 572,13 | 1,60% | 839.812,00 |
| 15.07.2025 | 572,22 | 576,06 | 563,11 | 563,13 | -1,32% | 403.242,00 |
| 14.07.2025 | 562,93 | 576,55 | 562,93 | 570,66 | 0,90% | 519.937,00 |
| 11.07.2025 | 576,56 | 578,79 | 563,31 | 565,56 | -2,60% | 635.347,00 |
| 10.07.2025 | 582,88 | 586,88 | 579,83 | 580,66 | -0,20% | 332.307,00 |
| 09.07.2025 | 582,21 | 586,35 | 579,45 | 581,81 | 0,14% | 349.883,00 |
| 08.07.2025 | 588,73 | 593,27 | 577,10 | 580,97 | -1,20% | 540.808,00 |
| 07.07.2025 | 586,49 | 590,48 | 583,18 | 588,00 | 0,04% | 373.599,00 |
| 03.07.2025 | 586,50 | 589,55 | 580,00 | 587,74 | 0,84% | 268.232,00 |
| 02.07.2025 | 578,01 | 586,34 | 577,36 | 582,85 | 0,26% | 465.974,00 |
| 01.07.2025 | 575,27 | 583,63 | 570,00 | 581,34 | 0,80% | 435.840,00 |
| 30.06.2025 | 575,28 | 579,07 | 569,43 | 576,74 | 0,06% | 584.595,00 |
| 27.06.2025 | 569,57 | 577,50 | 568,14 | 576,41 | 1,90% | 879.942,00 |
| 26.06.2025 | 571,04 | 571,57 | 564,33 | 565,69 | -0,75% | 583.343,00 |
| 25.06.2025 | 574,47 | 574,47 | 560,35 | 569,99 | -0,99% | 559.498,00 |
| 24.06.2025 | 561,35 | 577,58 | 560,36 | 575,69 | 3,71% | 672.270,00 |
| 23.06.2025 | 543,21 | 555,56 | 539,65 | 555,12 | 1,90% | 866.242,00 |
| 20.06.2025 | 546,12 | 547,52 | 541,47 | 544,78 | 0,19% | 666.136,00 |
| 18.06.2025 | 547,28 | 550,68 | 540,86 | 543,72 | -0,88% | 551.602,00 |
| 17.06.2025 | 544,64 | 549,30 | 543,50 | 548,55 | 0,22% | 407.963,00 |
| 16.06.2025 | 548,14 | 551,77 | 545,82 | 547,37 | 0,85% | 375.047,00 |
| 13.06.2025 | 549,64 | 550,99 | 540,34 | 542,73 | -2,24% | 465.519,00 |
| 12.06.2025 | 552,19 | 555,25 | 547,85 | 555,19 | 0,14% | 408.043,00 |
| 11.06.2025 | 557,17 | 560,59 | 553,03 | 554,42 | -0,61% | 566.224,00 |
| 10.06.2025 | 557,16 | 563,26 | 556,09 | 557,84 | -0,03% | 499.219,00 |
| 09.06.2025 | 568,83 | 569,22 | 557,30 | 558,00 | -1,87% | 521.081,00 |
| 06.06.2025 | 566,40 | 569,75 | 564,56 | 568,64 | 0,81% | 251.404,00 |
| 05.06.2025 | 565,95 | 568,93 | 561,15 | 564,07 | -0,50% | 348.290,00 |
| 04.06.2025 | 566,41 | 569,72 | 565,35 | 566,91 | 0,09% | 264.632,00 |
| 03.06.2025 | 561,76 | 567,37 | 554,38 | 566,41 | 0,39% | 338.337,00 |
| 02.06.2025 | 559,13 | 564,36 | 544,55 | 564,20 | 0,03% | 299.074,00 |
| 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 |