580,790$
-2,70%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 597,13 | 597,13 | 580,01 | 581,20 | -2,63% | 89.919,00 |
| 17.06.2026 | 604,69 | 610,49 | 590,89 | 596,89 | -1,85% | 490.062,00 |
| 16.06.2026 | 618,84 | 618,84 | 603,38 | 608,16 | -0,49% | 490.467,00 |
| 15.06.2026 | 600,20 | 615,45 | 598,76 | 611,17 | 2,01% | 539.145,00 |
| 12.06.2026 | 599,00 | 600,81 | 588,31 | 599,12 | 0,81% | 390.160,00 |
| 11.06.2026 | 607,09 | 609,30 | 593,41 | 594,31 | -2,34% | 395.374,00 |
| 10.06.2026 | 604,56 | 609,59 | 593,94 | 608,52 | 0,16% | 330.319,00 |
| 09.06.2026 | 602,16 | 610,10 | 594,00 | 607,54 | 0,76% | 377.554,00 |
| 08.06.2026 | 612,56 | 612,56 | 600,50 | 602,94 | -2,03% | 494.274,00 |
| 05.06.2026 | 621,41 | 624,89 | 612,44 | 615,46 | -0,55% | 457.921,00 |
| 04.06.2026 | 623,34 | 627,44 | 616,65 | 618,87 | 0,86% | 444.864,00 |
| 03.06.2026 | 625,62 | 625,86 | 613,06 | 613,58 | -2,65% | 674.609,00 |
| 02.06.2026 | 638,11 | 641,00 | 622,04 | 630,27 | -2,11% | 817.758,00 |
| 01.06.2026 | 633,69 | 644,68 | 631,39 | 643,83 | 1,97% | 765.709,00 |
| 29.05.2026 | 627,08 | 640,27 | 623,00 | 631,38 | 0,78% | 1.096.916,00 |
| 28.05.2026 | 604,11 | 627,01 | 602,00 | 626,52 | 3,82% | 1.121.335,00 |
| 27.05.2026 | 598,00 | 607,26 | 594,19 | 603,47 | 2,54% | 785.711,00 |
| 26.05.2026 | 586,30 | 592,71 | 579,26 | 588,52 | -0,01% | 551.874,00 |
| 22.05.2026 | 583,68 | 591,44 | 580,00 | 588,55 | 1,07% | 412.309,00 |
| 21.05.2026 | 577,88 | 585,64 | 572,86 | 582,34 | 0,06% | 425.311,00 |
| 20.05.2026 | 576,00 | 587,10 | 569,18 | 581,97 | 0,74% | 515.630,00 |
| 19.05.2026 | 591,99 | 596,50 | 577,55 | 577,69 | -1,10% | 787.666,00 |
| 18.05.2026 | 561,95 | 585,13 | 561,95 | 584,13 | 3,99% | 537.005,00 |
| 15.05.2026 | 572,46 | 577,10 | 558,47 | 561,72 | -1,40% | 566.817,00 |
| 14.05.2026 | 571,00 | 573,48 | 565,66 | 569,69 | -0,21% | 621.283,00 |
| 13.05.2026 | 576,00 | 581,35 | 554,51 | 570,91 | -1,75% | 680.992,00 |
| 12.05.2026 | 587,31 | 589,88 | 576,11 | 581,09 | -0,61% | 834.499,00 |
| 11.05.2026 | 582,74 | 588,02 | 578,17 | 584,63 | -0,13% | 663.783,00 |
| 08.05.2026 | 589,13 | 590,51 | 577,45 | 585,42 | -0,50% | 625.184,00 |
| 07.05.2026 | 581,98 | 592,72 | 580,66 | 588,37 | 1,07% | 611.598,00 |
| 06.05.2026 | 578,26 | 584,54 | 573,62 | 582,14 | 0,22% | 775.227,00 |
| 05.05.2026 | 582,21 | 583,56 | 569,16 | 580,88 | -0,24% | 825.828,00 |
| 04.05.2026 | 591,55 | 595,80 | 580,78 | 582,27 | -1,12% | 337.493,00 |
| 01.05.2026 | 596,71 | 602,05 | 588,36 | 588,85 | -0,43% | 266.854,00 |
| 30.04.2026 | 591,52 | 593,49 | 584,92 | 591,41 | -1,12% | 597.911,00 |
| 29.04.2026 | 593,93 | 599,99 | 587,00 | 598,13 | 0,56% | 613.999,00 |
| 28.04.2026 | 599,88 | 602,88 | 593,40 | 594,78 | 0,64% | 627.733,00 |
| 27.04.2026 | 590,46 | 599,71 | 589,10 | 591,02 | -0,28% | 547.250,00 |
| 24.04.2026 | 594,94 | 598,36 | 589,67 | 592,69 | -0,89% | 389.290,00 |
| 23.04.2026 | 609,33 | 611,05 | 581,69 | 598,01 | -1,65% | 773.859,00 |
| 22.04.2026 | 608,00 | 621,29 | 605,00 | 608,04 | 1,78% | 898.807,00 |
| 21.04.2026 | 572,87 | 604,08 | 570,75 | 597,39 | 5,37% | 1.416.673,00 |
| 20.04.2026 | 568,55 | 570,43 | 556,36 | 566,95 | -0,28% | 566.341,00 |
| 17.04.2026 | 569,02 | 572,90 | 562,89 | 568,55 | 0,65% | 804.483,00 |
| 16.04.2026 | 564,92 | 567,78 | 561,81 | 564,90 | 0,86% | 422.402,00 |
| 15.04.2026 | 548,35 | 562,11 | 547,10 | 560,06 | 2,63% | 420.711,00 |
| 14.04.2026 | 553,30 | 556,80 | 545,23 | 545,69 | -1,28% | 551.505,00 |
| 13.04.2026 | 536,10 | 552,92 | 535,67 | 552,75 | 3,03% | 414.688,00 |
| 10.04.2026 | 541,56 | 545,75 | 532,52 | 536,48 | -1,72% | 534.191,00 |
| 09.04.2026 | 552,93 | 557,09 | 541,63 | 545,88 | -1,98% | 513.296,00 |
| 08.04.2026 | 555,83 | 567,49 | 554,01 | 556,93 | 1,76% | 496.106,00 |
| 07.04.2026 | 550,13 | 552,96 | 546,14 | 547,28 | 0,10% | 510.074,00 |
| 06.04.2026 | 545,66 | 549,87 | 544,51 | 546,71 | 0,35% | 356.814,00 |
| 02.04.2026 | 533,89 | 546,66 | 531,45 | 544,78 | 1,47% | 351.122,00 |
| 01.04.2026 | 531,17 | 540,10 | 525,58 | 536,90 | -0,39% | 397.138,00 |
| 31.03.2026 | 541,47 | 544,87 | 530,00 | 539,01 | 1,34% | 431.540,00 |
| 30.03.2026 | 524,00 | 535,51 | 524,00 | 531,88 | 1,62% | 362.305,00 |
| 27.03.2026 | 531,37 | 535,00 | 520,00 | 523,40 | -2,11% | 441.779,00 |
| 26.03.2026 | 529,50 | 538,96 | 528,00 | 534,68 | 0,69% | 335.351,00 |
| 25.03.2026 | 541,81 | 542,21 | 525,00 | 530,99 | -1,24% | 404.769,00 |
| 24.03.2026 | 548,30 | 549,48 | 535,70 | 537,65 | -2,53% | 456.878,00 |
| 23.03.2026 | 554,23 | 565,00 | 550,40 | 551,60 | -0,19% | 441.881,00 |
| 20.03.2026 | 554,53 | 556,51 | 549,03 | 552,63 | -0,65% | 1.121.043,00 |
| 19.03.2026 | 556,83 | 559,07 | 545,66 | 556,27 | -0,08% | 519.505,00 |
| 18.03.2026 | 555,00 | 561,12 | 553,39 | 556,74 | -0,65% | 471.088,00 |
| 17.03.2026 | 560,00 | 565,86 | 557,25 | 560,41 | 1,89% | 401.612,00 |
| 16.03.2026 | 551,48 | 554,24 | 546,68 | 550,00 | 0,38% | 450.514,00 |
| 13.03.2026 | 540,21 | 553,11 | 538,93 | 547,90 | 2,15% | 689.796,00 |
| 12.03.2026 | 541,79 | 551,95 | 535,36 | 536,35 | -1,96% | 763.403,00 |
| 11.03.2026 | 554,21 | 556,64 | 533,60 | 547,06 | -0,55% | 560.906,00 |
| 10.03.2026 | 559,92 | 561,48 | 549,24 | 550,11 | -2,53% | 595.267,00 |
| 09.03.2026 | 563,64 | 567,46 | 550,17 | 564,41 | -0,85% | 540.329,00 |
| 06.03.2026 | 565,41 | 569,33 | 551,30 | 569,24 | 0,54% | 657.382,00 |
| 05.03.2026 | 568,66 | 579,07 | 560,96 | 566,21 | -1,08% | 866.864,00 |
| 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 |