472,500€
-4,55%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 487,70 | 490,50 | 466,65 | 481,60 | -2,71% | - |
| 03.04.2025 | 513,20 | 513,40 | 493,50 | 495,00 | -6,46% | 806,00 |
| 02.04.2025 | 523,80 | 529,20 | 517,00 | 529,20 | 1,15% | 176,00 |
| 01.04.2025 | 520,80 | 525,20 | 520,40 | 523,20 | 0,69% | 206,00 |
| 31.03.2025 | 514,00 | 519,60 | 502,00 | 519,60 | 1,13% | 554,00 |
| 28.03.2025 | 522,00 | 525,80 | 513,80 | 513,80 | -2,10% | 122,00 |
| 27.03.2025 | 531,40 | 531,40 | 524,00 | 524,80 | -1,24% | 122,00 |
| 26.03.2025 | 533,00 | 535,20 | 527,40 | 531,40 | 1,14% | 294,00 |
| 25.03.2025 | 526,40 | 526,60 | 521,80 | 525,40 | 0,11% | 61,00 |
| 24.03.2025 | 523,80 | 528,60 | 520,80 | 524,80 | 1,47% | 215,00 |
| 21.03.2025 | 520,20 | 522,80 | 514,60 | 517,20 | -1,00% | 117,00 |
| 20.03.2025 | 527,20 | 528,00 | 518,20 | 522,40 | 0,15% | 151,00 |
| 19.03.2025 | 523,40 | 527,00 | 521,00 | 521,60 | 0,31% | 126,00 |
| 18.03.2025 | 518,00 | 522,60 | 515,80 | 520,00 | 0,04% | 342,00 |
| 17.03.2025 | 503,00 | 520,80 | 503,00 | 519,80 | 1,64% | 544,00 |
| 14.03.2025 | 499,40 | 511,40 | 497,00 | 511,40 | 2,16% | 1.156,00 |
| 13.03.2025 | 500,60 | 503,20 | 494,60 | 500,60 | -0,16% | 323,00 |
| 12.03.2025 | 496,20 | 503,20 | 492,90 | 501,40 | 1,42% | 369,00 |
| 11.03.2025 | 501,00 | 502,00 | 491,10 | 494,40 | -1,87% | 504,00 |
| 10.03.2025 | 515,00 | 517,00 | 499,40 | 503,80 | -2,85% | 1.536,00 |
| 07.03.2025 | 520,20 | 526,40 | 510,20 | 518,60 | -1,48% | 818,00 |
| 06.03.2025 | 528,80 | 531,60 | 518,00 | 526,40 | -0,83% | 752,00 |
| 05.03.2025 | 535,00 | 536,00 | 522,80 | 530,80 | -0,71% | 819,00 |
| 04.03.2025 | 564,60 | 564,60 | 532,80 | 534,60 | -4,64% | 908,00 |
| 03.03.2025 | 566,00 | 570,40 | 558,80 | 560,60 | -0,95% | 879,00 |
| 28.02.2025 | 558,80 | 566,00 | 558,80 | 566,00 | 0,96% | 131,00 |
| 27.02.2025 | 555,60 | 566,20 | 553,00 | 560,60 | 0,79% | 148,00 |
| 26.02.2025 | 556,40 | 562,00 | 553,80 | 556,20 | -0,11% | 320,00 |
| 25.02.2025 | 545,60 | 558,60 | 545,20 | 556,80 | 1,31% | 263,00 |
| 24.02.2025 | 551,80 | 557,60 | 544,00 | 549,60 | -0,54% | 284,00 |
| 21.02.2025 | 546,20 | 552,60 | 541,00 | 552,60 | 1,06% | 290,00 |
| 20.02.2025 | 549,20 | 551,60 | 540,60 | 546,80 | -0,47% | 318,00 |
| 19.02.2025 | 549,40 | 550,40 | 544,40 | 549,40 | 0,62% | 159,00 |
| 18.02.2025 | 543,40 | 553,80 | 538,20 | 546,00 | 0,55% | 932,00 |
| 17.02.2025 | 548,80 | 550,40 | 535,00 | 543,00 | -0,59% | 1.597,00 |
| 14.02.2025 | 547,40 | 551,80 | 538,00 | 546,20 | -0,07% | 306,00 |
| 13.02.2025 | 551,00 | 552,60 | 545,20 | 546,60 | -0,33% | 162,00 |
| 12.02.2025 | 558,40 | 558,40 | 546,80 | 548,40 | -1,37% | 501,00 |
| 11.02.2025 | 565,80 | 565,80 | 552,80 | 556,00 | -1,59% | 376,00 |
| 10.02.2025 | 561,60 | 566,40 | 558,80 | 565,00 | 0,89% | 909,00 |
| 07.02.2025 | 564,40 | 568,40 | 560,00 | 560,00 | -0,74% | 182,00 |
| 06.02.2025 | 559,80 | 566,40 | 559,80 | 564,20 | 0,36% | 303,00 |
| 05.02.2025 | 559,00 | 563,00 | 553,80 | 562,20 | -0,60% | 220,00 |
| 04.02.2025 | 566,20 | 566,20 | 558,20 | 565,60 | -0,67% | 207,00 |
| 03.02.2025 | 573,20 | 577,20 | 566,40 | 569,40 | -0,42% | 311,00 |
| 31.01.2025 | 568,40 | 573,60 | 564,20 | 571,80 | 0,49% | 550,00 |
| 30.01.2025 | 572,20 | 578,20 | 565,20 | 569,00 | 0,67% | 403,00 |
| 29.01.2025 | 604,60 | 605,40 | 555,00 | 565,20 | -6,27% | 463,00 |
| 28.01.2025 | 597,80 | 607,00 | 595,60 | 603,00 | 1,86% | 531,00 |
| 27.01.2025 | 587,20 | 596,80 | 584,20 | 592,00 | 0,17% | 301,00 |
| 24.01.2025 | 590,80 | 591,00 | 585,20 | 591,00 | 0,17% | 111,00 |
| 23.01.2025 | 590,00 | 592,60 | 585,80 | 590,00 | 0,41% | 264,00 |
| 22.01.2025 | 591,40 | 594,80 | 587,40 | 587,60 | -0,81% | 348,00 |
| 21.01.2025 | 591,00 | 596,80 | 583,20 | 592,40 | 0,44% | 262,00 |
| 20.01.2025 | 595,20 | 596,20 | 589,80 | 589,80 | -0,81% | 236,00 |
| 17.01.2025 | 592,20 | 598,80 | 590,20 | 594,60 | 0,44% | 496,00 |
| 16.01.2025 | 584,80 | 592,00 | 581,80 | 592,00 | 1,34% | 378,00 |
| 15.01.2025 | 568,00 | 584,20 | 568,00 | 584,20 | 2,92% | 267,00 |
| 14.01.2025 | 565,80 | 571,00 | 565,80 | 567,60 | 0,21% | 262,00 |
| 13.01.2025 | 561,20 | 568,40 | 555,80 | 566,40 | 0,89% | 406,00 |
| 10.01.2025 | 584,00 | 584,80 | 560,00 | 561,40 | -4,00% | 442,00 |
| 09.01.2025 | 582,20 | 584,80 | 582,20 | 584,80 | 0,69% | 70,00 |
| 08.01.2025 | 571,80 | 580,80 | 569,00 | 580,80 | 2,07% | 406,00 |
| 07.01.2025 | 572,40 | 574,80 | 569,00 | 569,00 | -1,04% | 477,00 |
| 06.01.2025 | 584,40 | 584,40 | 575,00 | 575,00 | -1,74% | 302,00 |
| 03.01.2025 | 581,80 | 585,20 | 578,40 | 585,20 | 0,55% | 190,00 |
| 02.01.2025 | 581,40 | 587,00 | 578,60 | 582,00 | 0,03% | 429,00 |
| 30.12.2024 | 581,40 | 585,60 | 580,40 | 581,80 | -0,27% | 286,00 |
| 27.12.2024 | 585,00 | 587,80 | 578,60 | 583,40 | 0,59% | 341,00 |
| 23.12.2024 | 583,20 | 583,40 | 576,40 | 580,00 | 0,10% | 76,00 |
| 20.12.2024 | 579,60 | 580,60 | 572,00 | 579,40 | -0,52% | 421,00 |
| 19.12.2024 | 577,20 | 582,40 | 576,00 | 582,40 | 0,66% | 277,00 |
| 18.12.2024 | 586,20 | 595,00 | 578,60 | 578,60 | -0,75% | 302,00 |
| 17.12.2024 | 585,80 | 589,20 | 580,40 | 583,00 | -1,19% | 492,00 |
| 16.12.2024 | 596,40 | 599,60 | 589,60 | 590,00 | -0,97% | 499,00 |
| 13.12.2024 | 607,40 | 609,00 | 591,20 | 595,80 | -1,78% | 232,00 |
| 12.12.2024 | 597,00 | 610,20 | 597,00 | 606,60 | 1,10% | 318,00 |
| 11.12.2024 | 599,60 | 604,60 | 596,80 | 600,00 | 0,17% | 438,00 |
| 10.12.2024 | 584,20 | 604,60 | 584,20 | 599,00 | 2,60% | 426,00 |
| 09.12.2024 | 586,20 | 587,60 | 577,60 | 583,80 | -0,10% | 395,00 |
| 06.12.2024 | 577,80 | 586,20 | 574,20 | 584,40 | 0,93% | 118,00 |
| 05.12.2024 | 584,40 | 587,00 | 577,00 | 579,00 | -1,33% | 382,00 |
| 04.12.2024 | 581,00 | 586,80 | 578,20 | 586,80 | 1,14% | 124,00 |
| 03.12.2024 | 580,60 | 582,00 | 578,20 | 580,20 | 0,14% | 308,00 |
| 02.12.2024 | 576,00 | 582,00 | 574,40 | 579,40 | 0,94% | 569,00 |
| 29.11.2024 | 569,80 | 579,40 | 569,60 | 574,00 | 0,63% | 521,00 |
| 28.11.2024 | 573,00 | 576,00 | 567,00 | 570,40 | -0,18% | 426,00 |
| 27.11.2024 | 576,00 | 577,20 | 565,00 | 571,40 | -0,52% | 792,00 |
| 26.11.2024 | 564,60 | 574,60 | 561,60 | 574,40 | 1,92% | 563,00 |
| 25.11.2024 | 565,20 | 569,00 | 563,00 | 563,60 | 0,11% | 275,00 |
| 22.11.2024 | 556,80 | 564,40 | 554,60 | 563,00 | 1,59% | 842,00 |
| 21.11.2024 | 551,00 | 558,20 | 550,00 | 554,20 | 0,33% | 237,00 |
| 20.11.2024 | 567,40 | 570,00 | 547,40 | 552,40 | -2,33% | 378,00 |
| 19.11.2024 | 561,60 | 566,00 | 558,80 | 565,60 | 1,25% | 378,00 |
| 18.11.2024 | 565,00 | 565,00 | 558,60 | 558,60 | -1,13% | 182,00 |
| 15.11.2024 | 568,20 | 574,60 | 563,40 | 565,00 | -2,38% | 362,00 |
| 14.11.2024 | 579,40 | 584,00 | 576,60 | 578,80 | -0,07% | 486,00 |
| 13.11.2024 | 568,40 | 588,00 | 565,60 | 579,20 | 1,90% | 1.484,00 |
| 12.11.2024 | 562,40 | 568,60 | 560,20 | 568,40 | 1,54% | 362,00 |
| 11.11.2024 | 553,60 | 564,00 | 553,60 | 559,80 | 1,27% | 565,00 |