480,130$
-0,86%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 478,98 | 482,94 | 476,54 | 480,53 | -0,77% | 534.003,00 |
13.06.2024 | 486,22 | 488,08 | 482,42 | 484,28 | -0,75% | 446.741,00 |
12.06.2024 | 490,31 | 493,17 | 486,86 | 487,94 | 0,71% | 493.731,00 |
11.06.2024 | 482,79 | 486,69 | 480,56 | 484,48 | 0,10% | 573.748,00 |
10.06.2024 | 488,09 | 489,43 | 482,91 | 484,01 | -1,56% | 464.245,00 |
07.06.2024 | 491,90 | 496,16 | 490,00 | 491,69 | -0,28% | 394.154,00 |
06.06.2024 | 498,08 | 502,87 | 491,76 | 493,09 | -1,05% | 722.138,00 |
05.06.2024 | 494,28 | 501,50 | 486,87 | 498,31 | 1,04% | 481.396,00 |
04.06.2024 | 491,10 | 495,32 | 488,91 | 493,19 | 0,55% | 438.019,00 |
03.06.2024 | 494,22 | 495,87 | 483,98 | 490,50 | -0,95% | 781.226,00 |
31.05.2024 | 487,89 | 495,62 | 485,36 | 495,18 | 1,16% | 701.586,00 |
30.05.2024 | 489,00 | 491,35 | 483,46 | 489,52 | -0,04% | 467.634,00 |
29.05.2024 | 491,08 | 493,35 | 487,00 | 489,74 | -1,20% | 663.455,00 |
28.05.2024 | 493,00 | 496,26 | 488,62 | 495,70 | 0,55% | 713.661,00 |
24.05.2024 | 492,85 | 495,60 | 487,97 | 493,00 | 0,53% | 482.853,00 |
23.05.2024 | 505,56 | 507,80 | 489,82 | 490,40 | -2,67% | 1.159.636,00 |
22.05.2024 | 507,63 | 507,63 | 499,07 | 503,83 | -0,34% | 640.290,00 |
21.05.2024 | 511,29 | 515,47 | 502,55 | 505,53 | -1,31% | 792.937,00 |
20.05.2024 | 502,54 | 512,62 | 502,54 | 512,26 | 1,37% | 569.799,00 |
17.05.2024 | 500,88 | 505,66 | 495,20 | 505,33 | 1,57% | 878.543,00 |
16.05.2024 | 488,53 | 503,52 | 488,07 | 497,51 | 1,52% | 915.431,00 |
15.05.2024 | 490,00 | 493,85 | 487,00 | 490,06 | 0,40% | 773.411,00 |
14.05.2024 | 490,00 | 494,35 | 482,69 | 488,11 | 0,52% | 738.902,00 |
13.05.2024 | 488,24 | 493,14 | 484,00 | 485,57 | 0,08% | 444.945,00 |
10.05.2024 | 483,80 | 487,88 | 482,28 | 485,16 | 0,55% | 544.655,00 |
09.05.2024 | 472,85 | 484,50 | 472,38 | 482,50 | 2,50% | 749.716,00 |
08.05.2024 | 470,28 | 474,87 | 468,43 | 470,75 | -0,14% | 810.523,00 |
07.05.2024 | 479,23 | 479,23 | 471,34 | 471,40 | -0,86% | 848.532,00 |
06.05.2024 | 471,95 | 480,26 | 470,01 | 475,49 | 1,81% | 1.084.736,00 |
03.05.2024 | 473,26 | 474,90 | 466,36 | 467,04 | -0,14% | 826.479,00 |
02.05.2024 | 471,29 | 471,98 | 458,69 | 467,70 | -0,50% | 767.729,00 |
01.05.2024 | 465,54 | 480,48 | 463,35 | 470,03 | 0,91% | 905.314,00 |
30.04.2024 | 475,67 | 482,15 | 464,82 | 465,79 | -2,35% | 929.282,00 |
29.04.2024 | 480,48 | 483,00 | 472,54 | 476,98 | -0,17% | 982.379,00 |
26.04.2024 | 465,23 | 479,33 | 463,16 | 477,78 | 2,86% | 1.040.942,00 |
25.04.2024 | 466,88 | 474,32 | 458,92 | 464,49 | -0,03% | 1.468.921,00 |
24.04.2024 | 452,50 | 471,03 | 449,00 | 464,65 | 4,18% | 2.210.212,00 |
23.04.2024 | 479,00 | 483,08 | 439,95 | 446,00 | -13,43% | 3.661.052,00 |
22.04.2024 | 514,28 | 522,13 | 510,39 | 515,17 | 1,00% | 912.852,00 |
19.04.2024 | 508,03 | 510,22 | 503,99 | 510,07 | 0,85% | 519.941,00 |
18.04.2024 | 512,32 | 518,17 | 499,77 | 505,76 | -1,19% | 1.416.179,00 |
17.04.2024 | 517,57 | 518,41 | 511,47 | 511,83 | -0,31% | 447.325,00 |
16.04.2024 | 513,20 | 514,35 | 508,67 | 513,43 | 0,07% | 466.418,00 |
15.04.2024 | 533,36 | 534,10 | 510,76 | 513,06 | -2,57% | 501.823,00 |
12.04.2024 | 528,51 | 532,90 | 520,78 | 526,62 | -1,47% | 434.820,00 |
11.04.2024 | 532,66 | 539,29 | 526,58 | 534,49 | 0,27% | 333.309,00 |
10.04.2024 | 541,55 | 549,10 | 532,60 | 533,05 | -3,91% | 314.997,00 |
09.04.2024 | 554,70 | 555,00 | 549,82 | 554,72 | 1,03% | 271.840,00 |
08.04.2024 | 544,40 | 549,99 | 541,40 | 549,06 | 1,23% | 301.910,00 |
05.04.2024 | 536,24 | 543,56 | 535,35 | 542,39 | 1,65% | 421.813,00 |
04.04.2024 | 543,37 | 547,95 | 531,91 | 533,58 | -1,19% | 464.307,00 |
03.04.2024 | 541,94 | 544,56 | 539,51 | 540,00 | -0,42% | 313.849,00 |
02.04.2024 | 551,69 | 554,73 | 537,83 | 542,29 | -2,26% | 356.287,00 |
01.04.2024 | 562,36 | 563,62 | 552,25 | 554,83 | -1,00% | 280.664,00 |
28.03.2024 | 558,46 | 563,23 | 557,52 | 560,45 | 0,62% | 338.976,00 |
27.03.2024 | 556,62 | 558,23 | 550,42 | 557,00 | 0,96% | 312.982,00 |
26.03.2024 | 551,93 | 556,00 | 551,06 | 551,68 | 0,06% | 377.713,00 |
25.03.2024 | 550,75 | 552,21 | 547,53 | 551,34 | -0,32% | 297.370,00 |
22.03.2024 | 563,00 | 563,00 | 550,79 | 553,11 | -1,89% | 364.319,00 |
21.03.2024 | 560,42 | 568,46 | 560,02 | 563,78 | 0,83% | 493.320,00 |
20.03.2024 | 565,05 | 565,44 | 555,82 | 559,14 | -0,92% | 529.302,00 |
19.03.2024 | 551,00 | 564,80 | 548,82 | 564,33 | 2,53% | 341.389,00 |
18.03.2024 | 547,25 | 555,19 | 545,54 | 550,39 | 1,04% | 355.449,00 |
15.03.2024 | 549,56 | 552,12 | 544,08 | 544,74 | -1,51% | 520.651,00 |
14.03.2024 | 559,00 | 559,22 | 546,85 | 553,07 | -0,80% | 281.613,00 |
13.03.2024 | 566,98 | 566,98 | 556,73 | 557,52 | -1,46% | 340.956,00 |
12.03.2024 | 567,60 | 578,65 | 561,39 | 565,80 | 0,27% | 366.343,00 |
11.03.2024 | 550,52 | 564,79 | 548,39 | 564,30 | 2,32% | 361.857,00 |
08.03.2024 | 550,00 | 555,18 | 549,15 | 551,50 | 0,24% | 279.905,00 |
07.03.2024 | 559,20 | 559,20 | 550,00 | 550,17 | 0,12% | 375.690,00 |
06.03.2024 | 551,00 | 554,22 | 547,20 | 549,53 | -0,15% | 484.052,00 |
05.03.2024 | 556,00 | 557,15 | 548,52 | 550,35 | -1,44% | 248.398,00 |
04.03.2024 | 565,28 | 565,84 | 557,80 | 558,37 | -1,26% | 360.185,00 |
01.03.2024 | 558,52 | 567,44 | 554,77 | 565,48 | 0,80% | 260.588,00 |
29.02.2024 | 569,79 | 570,34 | 560,84 | 560,97 | -1,22% | 431.967,00 |
28.02.2024 | 554,86 | 568,20 | 554,31 | 567,91 | 1,81% | 429.057,00 |
27.02.2024 | 567,78 | 567,78 | 557,62 | 557,84 | -1,78% | 409.680,00 |
26.02.2024 | 569,25 | 574,14 | 567,62 | 567,93 | -0,18% | 364.545,00 |
23.02.2024 | 568,49 | 571,18 | 566,07 | 568,97 | 0,62% | 410.414,00 |
22.02.2024 | 563,79 | 569,51 | 560,12 | 565,47 | 1,77% | 479.918,00 |
21.02.2024 | 554,50 | 559,73 | 549,57 | 555,65 | -0,16% | 461.927,00 |
20.02.2024 | 559,38 | 560,26 | 551,18 | 556,56 | -2,14% | 787.092,00 |
16.02.2024 | 573,25 | 578,38 | 568,07 | 568,75 | -1,21% | 327.827,00 |
15.02.2024 | 573,64 | 578,01 | 571,32 | 575,72 | 0,51% | 341.232,00 |
14.02.2024 | 580,66 | 580,66 | 568,60 | 572,80 | -0,49% | 443.293,00 |
13.02.2024 | 580,00 | 582,28 | 570,80 | 575,61 | -2,47% | 400.942,00 |
12.02.2024 | 592,93 | 596,80 | 589,42 | 590,19 | -0,38% | 484.567,00 |
09.02.2024 | 585,39 | 594,24 | 584,50 | 592,42 | 1,18% | 336.222,00 |
08.02.2024 | 586,43 | 588,48 | 581,25 | 585,50 | -0,87% | 506.237,00 |
07.02.2024 | 585,08 | 591,49 | 578,35 | 590,63 | 1,48% | 470.536,00 |
06.02.2024 | 586,93 | 586,93 | 579,34 | 582,00 | -0,24% | 465.257,00 |
05.02.2024 | 590,85 | 592,39 | 582,43 | 583,39 | -1,63% | 714.564,00 |
02.02.2024 | 603,36 | 604,58 | 590,67 | 593,06 | -1,86% | 576.880,00 |
01.02.2024 | 598,94 | 604,30 | 584,41 | 604,30 | 0,95% | 783.305,00 |
31.01.2024 | 600,00 | 612,53 | 596,63 | 598,62 | -0,60% | 813.477,00 |
30.01.2024 | 580,14 | 617,39 | 580,14 | 602,24 | 9,31% | 1.306.922,00 |
29.01.2024 | 542,38 | 551,48 | 542,38 | 550,95 | 0,30% | 679.922,00 |
26.01.2024 | 557,09 | 559,33 | 544,36 | 549,29 | -0,99% | 561.560,00 |
25.01.2024 | 558,68 | 559,59 | 549,35 | 554,77 | -0,66% | 488.238,00 |
24.01.2024 | 567,79 | 567,79 | 558,09 | 558,46 | -0,95% | 287.917,00 |