489,750€
-0,70%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 490,55 | 491,30 | 485,40 | 490,15 | -0,62% | - |
| 13.11.2025 | 503,60 | 503,60 | 490,00 | 493,20 | -2,07% | 518,00 |
| 12.11.2025 | 504,60 | 509,80 | 503,60 | 503,60 | -0,12% | 508,00 |
| 11.11.2025 | 497,60 | 505,80 | 496,10 | 504,20 | 1,65% | 488,00 |
| 10.11.2025 | 506,40 | 507,80 | 495,90 | 496,00 | -1,67% | 186,00 |
| 07.11.2025 | 505,20 | 505,60 | 497,50 | 504,40 | 0,52% | 343,00 |
| 06.11.2025 | 495,00 | 504,00 | 494,50 | 501,80 | 0,38% | 225,00 |
| 05.11.2025 | 497,90 | 503,80 | 497,30 | 499,90 | -0,26% | 250,00 |
| 04.11.2025 | 498,30 | 507,80 | 497,70 | 501,20 | -1,26% | 853,00 |
| 03.11.2025 | 509,80 | 513,80 | 502,20 | 507,60 | -0,86% | 566,00 |
| 31.10.2025 | 503,00 | 513,00 | 497,00 | 512,00 | 1,63% | 909,00 |
| 30.10.2025 | 490,10 | 508,60 | 487,40 | 503,80 | 2,48% | 1.054,00 |
| 29.10.2025 | 511,80 | 517,00 | 480,80 | 491,60 | -2,81% | 1.071,00 |
| 28.10.2025 | 466,70 | 508,00 | 465,10 | 505,80 | 8,26% | 2.035,00 |
| 27.10.2025 | 470,50 | 471,10 | 466,80 | 467,20 | -0,49% | 321,00 |
| 24.10.2025 | 464,10 | 470,40 | 464,00 | 469,50 | 1,71% | 401,00 |
| 23.10.2025 | 464,40 | 467,40 | 459,50 | 461,60 | -0,17% | 283,00 |
| 22.10.2025 | 467,40 | 468,80 | 461,10 | 462,40 | -1,32% | 554,00 |
| 21.10.2025 | 462,20 | 469,20 | 459,00 | 468,60 | 1,63% | 503,00 |
| 20.10.2025 | 458,40 | 462,10 | 456,30 | 461,10 | 0,30% | 784,00 |
| 17.10.2025 | 453,90 | 459,70 | 450,80 | 459,70 | 0,59% | 530,00 |
| 16.10.2025 | 470,40 | 473,00 | 455,30 | 457,00 | -2,97% | 708,00 |
| 15.10.2025 | 479,40 | 479,70 | 467,20 | 471,00 | -1,51% | 442,00 |
| 14.10.2025 | 470,60 | 480,40 | 470,60 | 478,20 | 0,67% | 239,00 |
| 13.10.2025 | 476,10 | 479,80 | 471,50 | 475,00 | 0,27% | 390,00 |
| 10.10.2025 | 483,10 | 485,70 | 473,50 | 473,70 | -2,11% | 889,00 |
| 09.10.2025 | 488,30 | 490,70 | 483,60 | 483,90 | -1,04% | 723,00 |
| 08.10.2025 | 489,10 | 493,20 | 486,00 | 489,00 | 0,27% | 293,00 |
| 07.10.2025 | 485,50 | 491,60 | 479,70 | 487,70 | 1,48% | 1.418,00 |
| 06.10.2025 | 477,70 | 485,10 | 475,60 | 480,60 | 0,73% | 788,00 |
| 03.10.2025 | 478,30 | 480,20 | 472,70 | 477,10 | 0,57% | 377,00 |
| 02.10.2025 | 470,40 | 476,10 | 468,30 | 474,40 | 0,55% | 329,00 |
| 01.10.2025 | 479,80 | 482,90 | 469,30 | 471,80 | -2,14% | 572,00 |
| 30.09.2025 | 483,70 | 485,60 | 479,60 | 482,10 | -0,70% | 457,00 |
| 29.09.2025 | 482,40 | 485,60 | 478,10 | 485,50 | 0,02% | 236,00 |
| 26.09.2025 | 485,80 | 489,90 | 482,90 | 485,40 | 0,19% | 507,00 |
| 25.09.2025 | 481,20 | 485,40 | 478,30 | 484,50 | 0,52% | 344,00 |
| 24.09.2025 | 481,40 | 484,90 | 476,60 | 482,00 | 0,46% | 327,00 |
| 23.09.2025 | 482,50 | 483,60 | 478,30 | 479,80 | -0,60% | 439,00 |
| 22.09.2025 | 478,00 | 482,70 | 471,00 | 482,70 | 1,28% | 791,00 |
| 19.09.2025 | 473,00 | 480,30 | 470,80 | 476,60 | 0,76% | 452,00 |
| 18.09.2025 | 491,50 | 495,00 | 464,10 | 473,00 | -2,65% | 614,00 |
| 17.09.2025 | 477,40 | 492,90 | 477,40 | 485,90 | 1,25% | 213,00 |
| 16.09.2025 | 488,10 | 491,90 | 476,20 | 479,90 | -2,80% | 215,00 |
| 15.09.2025 | 497,10 | 498,20 | 493,70 | 493,70 | -0,46% | 218,00 |
| 12.09.2025 | 498,10 | 500,00 | 490,70 | 496,00 | 0,00% | 961,00 |
| 11.09.2025 | 480,40 | 497,00 | 479,00 | 496,00 | 3,27% | 879,00 |
| 10.09.2025 | 486,60 | 487,90 | 480,30 | 480,30 | -1,50% | 368,00 |
| 09.09.2025 | 488,50 | 490,90 | 484,60 | 487,60 | 0,58% | 212,00 |
| 08.09.2025 | 474,10 | 484,80 | 471,10 | 484,80 | 2,41% | 345,00 |
| 05.09.2025 | 477,30 | 479,80 | 472,50 | 473,40 | -0,63% | 469,00 |
| 04.09.2025 | 474,90 | 477,80 | 473,10 | 476,40 | 0,42% | 39,00 |
| 03.09.2025 | 475,70 | 477,40 | 471,00 | 474,40 | -0,13% | 2.550,00 |
| 02.09.2025 | 488,40 | 488,40 | 470,00 | 475,00 | -2,52% | 575,00 |
| 01.09.2025 | 483,20 | 489,50 | 482,30 | 487,30 | 0,85% | 2.082,00 |
| 29.08.2025 | 485,40 | 491,00 | 483,20 | 483,20 | -0,84% | 268,00 |
| 28.08.2025 | 490,00 | 493,10 | 487,00 | 487,30 | -0,57% | 631,00 |
| 27.08.2025 | 491,10 | 498,70 | 490,10 | 490,10 | 0,31% | 170,00 |
| 26.08.2025 | 491,80 | 494,10 | 484,50 | 488,60 | -1,23% | 136,00 |
| 25.08.2025 | 491,70 | 495,60 | 488,80 | 494,70 | 0,59% | 166,00 |
| 22.08.2025 | 486,40 | 495,60 | 486,40 | 491,80 | 0,65% | 417,00 |
| 21.08.2025 | 491,50 | 495,00 | 488,10 | 488,60 | -0,63% | 344,00 |
| 20.08.2025 | 488,00 | 492,00 | 484,00 | 491,70 | 1,09% | 1.301,00 |
| 19.08.2025 | 476,50 | 488,10 | 474,10 | 486,40 | 2,36% | 563,00 |
| 18.08.2025 | 475,00 | 481,10 | 473,60 | 475,20 | -0,04% | 343,00 |
| 15.08.2025 | 485,10 | 486,40 | 475,40 | 475,40 | -1,92% | 252,00 |
| 14.08.2025 | 482,90 | 487,90 | 481,80 | 484,70 | 0,46% | 481,00 |
| 13.08.2025 | 472,10 | 482,50 | 469,70 | 482,50 | 2,25% | 618,00 |
| 12.08.2025 | 472,50 | 476,50 | 469,10 | 471,90 | -0,51% | 183,00 |
| 11.08.2025 | 468,90 | 479,40 | 467,80 | 474,30 | 0,94% | 82,00 |
| 08.08.2025 | 468,30 | 473,00 | 467,10 | 469,90 | 0,26% | 193,00 |
| 07.08.2025 | 472,20 | 475,90 | 465,10 | 468,70 | -0,55% | 285,00 |
| 06.08.2025 | 484,80 | 485,00 | 465,10 | 471,30 | -2,54% | 361,00 |
| 05.08.2025 | 495,30 | 497,90 | 483,60 | 483,60 | -1,67% | 202,00 |
| 04.08.2025 | 482,20 | 496,00 | 482,20 | 491,80 | 2,29% | 330,00 |
| 01.08.2025 | 488,80 | 489,10 | 479,40 | 480,80 | -2,69% | 293,00 |
| 31.07.2025 | 492,00 | 497,80 | 484,00 | 494,10 | 1,02% | 1.167,00 |
| 30.07.2025 | 481,90 | 491,00 | 480,80 | 489,10 | 1,05% | 191,00 |
| 29.07.2025 | 478,90 | 486,10 | 477,20 | 484,00 | 1,62% | 421,00 |
| 28.07.2025 | 468,50 | 477,20 | 467,10 | 476,30 | 2,08% | 319,00 |
| 25.07.2025 | 464,90 | 468,90 | 462,10 | 466,60 | 0,76% | 836,00 |
| 24.07.2025 | 452,20 | 465,30 | 450,10 | 463,10 | 2,34% | 1.081,00 |
| 23.07.2025 | 451,10 | 465,00 | 450,00 | 452,50 | 0,56% | 1.540,00 |
| 22.07.2025 | 492,90 | 495,30 | 448,00 | 450,00 | -9,13% | 1.871,00 |
| 21.07.2025 | 496,40 | 499,00 | 493,20 | 495,20 | -0,24% | 298,00 |
| 18.07.2025 | 499,30 | 501,80 | 496,40 | 496,40 | -0,92% | 535,00 |
| 17.07.2025 | 490,70 | 501,60 | 490,70 | 501,00 | 2,02% | 397,00 |
| 16.07.2025 | 485,00 | 491,50 | 478,60 | 491,10 | 0,86% | 234,00 |
| 15.07.2025 | 489,20 | 495,30 | 486,20 | 486,90 | -0,81% | 441,00 |
| 14.07.2025 | 481,20 | 493,50 | 480,00 | 490,90 | 1,32% | 328,00 |
| 11.07.2025 | 494,90 | 495,00 | 482,50 | 484,50 | -2,53% | 177,00 |
| 10.07.2025 | 496,60 | 501,40 | 493,20 | 497,10 | 0,08% | 235,00 |
| 09.07.2025 | 494,70 | 498,70 | 494,60 | 496,70 | 0,28% | 150,00 |
| 08.07.2025 | 499,50 | 507,40 | 494,20 | 495,30 | -0,94% | 230,00 |
| 07.07.2025 | 499,20 | 503,00 | 495,90 | 500,00 | 0,56% | 171,00 |
| 04.07.2025 | 495,60 | 497,70 | 495,60 | 497,20 | -0,92% | 35,00 |
| 03.07.2025 | 495,60 | 501,80 | 492,70 | 501,80 | 1,52% | 294,00 |
| 02.07.2025 | 495,60 | 499,90 | 491,80 | 494,30 | 0,02% | 179,00 |
| 01.07.2025 | 489,80 | 495,00 | 486,50 | 494,20 | 0,86% | 411,00 |
| 30.06.2025 | 494,30 | 495,30 | 486,40 | 490,00 | -0,67% | 412,00 |