465,050€
-0,37%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 468,80 | 478,40 | 466,80 | 466,80 | -0,85% | 183,00 |
| 11.03.2026 | 471,90 | 475,30 | 460,40 | 470,80 | -0,25% | 95,00 |
| 10.03.2026 | 488,80 | 488,80 | 472,00 | 472,00 | -2,58% | 150,00 |
| 09.03.2026 | 483,70 | 488,10 | 476,80 | 484,50 | -0,88% | 254,00 |
| 06.03.2026 | 487,30 | 488,80 | 477,00 | 488,80 | 0,06% | 235,00 |
| 05.03.2026 | 493,30 | 496,20 | 488,50 | 488,50 | -0,89% | 449,00 |
| 04.03.2026 | 483,10 | 493,20 | 482,10 | 492,90 | 1,00% | 213,00 |
| 03.03.2026 | 488,30 | 492,00 | 479,00 | 488,00 | -0,39% | 980,00 |
| 02.03.2026 | 485,00 | 491,50 | 478,00 | 489,90 | 1,22% | 476,00 |
| 27.02.2026 | 482,40 | 484,10 | 478,20 | 484,00 | -0,39% | 389,00 |
| 26.02.2026 | 469,60 | 485,90 | 469,60 | 485,90 | 2,62% | 466,00 |
| 25.02.2026 | 464,00 | 473,50 | 463,90 | 473,50 | 1,48% | 94,00 |
| 24.02.2026 | 458,60 | 466,80 | 454,00 | 466,60 | 1,74% | 722,00 |
| 23.02.2026 | 463,10 | 466,30 | 454,60 | 458,60 | -1,21% | 414,00 |
| 20.02.2026 | 462,60 | 464,20 | 458,10 | 464,20 | 1,49% | 310,00 |
| 19.02.2026 | 462,00 | 465,40 | 456,30 | 457,40 | -1,00% | 403,00 |
| 18.02.2026 | 442,70 | 462,20 | 442,10 | 462,00 | 4,86% | 353,00 |
| 17.02.2026 | 445,10 | 450,20 | 435,00 | 440,60 | -1,63% | 424,00 |
| 16.02.2026 | 447,00 | 452,00 | 445,10 | 447,90 | 1,27% | 274,00 |
| 13.02.2026 | 436,30 | 448,20 | 432,10 | 442,30 | 0,20% | 450,00 |
| 12.02.2026 | 433,60 | 444,70 | 423,30 | 441,40 | 1,99% | 1.247,00 |
| 11.02.2026 | 435,10 | 442,00 | 425,10 | 432,80 | -0,23% | 1.677,00 |
| 10.02.2026 | 469,40 | 471,30 | 430,10 | 433,80 | -7,98% | 1.293,00 |
| 09.02.2026 | 470,10 | 472,30 | 466,10 | 471,40 | 0,00% | 524,00 |
| 06.02.2026 | 478,00 | 482,80 | 466,90 | 471,40 | -1,38% | 687,00 |
| 05.02.2026 | 485,50 | 494,60 | 470,00 | 478,00 | -1,30% | 1.112,00 |
| 04.02.2026 | 492,00 | 493,80 | 472,60 | 484,30 | -1,53% | 512,00 |
| 03.02.2026 | 529,60 | 530,80 | 486,20 | 491,80 | -7,24% | 837,00 |
| 02.02.2026 | 504,60 | 531,80 | 504,60 | 530,20 | 3,39% | 705,00 |
| 30.01.2026 | 505,80 | 514,80 | 504,40 | 512,80 | 0,98% | 324,00 |
| 29.01.2026 | 512,60 | 517,20 | 503,00 | 507,80 | -1,97% | 553,00 |
| 28.01.2026 | 484,80 | 518,00 | 467,00 | 518,00 | 6,32% | 1.252,00 |
| 27.01.2026 | 501,60 | 502,00 | 482,10 | 487,20 | -2,83% | 231,00 |
| 26.01.2026 | 497,80 | 502,20 | 495,10 | 501,40 | 0,38% | 361,00 |
| 23.01.2026 | 503,40 | 505,40 | 498,20 | 499,50 | -0,34% | 221,00 |
| 22.01.2026 | 505,60 | 509,60 | 501,20 | 501,20 | -1,22% | 325,00 |
| 21.01.2026 | 501,20 | 507,40 | 496,00 | 507,40 | 1,95% | 741,00 |
| 20.01.2026 | 508,20 | 509,20 | 496,10 | 497,70 | -3,13% | 535,00 |
| 19.01.2026 | 518,60 | 518,60 | 507,80 | 513,80 | -0,93% | 464,00 |
| 16.01.2026 | 514,80 | 521,00 | 513,60 | 518,60 | 1,65% | 226,00 |
| 15.01.2026 | 510,00 | 515,60 | 509,80 | 510,20 | 0,04% | 485,00 |
| 14.01.2026 | 502,20 | 511,40 | 500,40 | 510,00 | 1,27% | 537,00 |
| 13.01.2026 | 501,40 | 504,00 | 495,00 | 503,60 | 0,56% | 215,00 |
| 12.01.2026 | 493,40 | 501,80 | 492,20 | 500,80 | 0,32% | 330,00 |
| 09.01.2026 | 497,80 | 501,40 | 496,90 | 499,20 | -0,52% | 217,00 |
| 08.01.2026 | 494,00 | 501,80 | 493,30 | 501,80 | 1,17% | 212,00 |
| 07.01.2026 | 503,60 | 504,80 | 496,00 | 496,00 | -1,20% | 664,00 |
| 06.01.2026 | 491,50 | 502,00 | 488,20 | 502,00 | 1,09% | 236,00 |
| 05.01.2026 | 485,50 | 497,80 | 481,70 | 496,60 | 2,94% | 295,00 |
| 02.01.2026 | 489,80 | 491,70 | 478,00 | 482,40 | -2,82% | 572,00 |
| 30.12.2025 | 495,80 | 498,90 | 495,80 | 496,40 | -0,32% | 140,00 |
| 29.12.2025 | 496,80 | 498,50 | 495,00 | 498,00 | 1,03% | 283,00 |
| 23.12.2025 | 489,30 | 492,90 | 487,70 | 492,90 | 0,63% | 141,00 |
| 22.12.2025 | 487,60 | 494,30 | 482,80 | 489,80 | 1,20% | 584,00 |
| 19.12.2025 | 481,60 | 487,50 | 479,00 | 484,00 | 1,04% | 280,00 |
| 18.12.2025 | 478,10 | 484,90 | 477,00 | 479,00 | 0,52% | 356,00 |
| 17.12.2025 | 469,90 | 483,60 | 469,90 | 476,50 | 1,38% | 294,00 |
| 16.12.2025 | 469,60 | 472,50 | 467,50 | 470,00 | -0,15% | 327,00 |
| 15.12.2025 | 469,70 | 472,70 | 468,70 | 470,70 | 0,66% | 408,00 |
| 12.12.2025 | 469,40 | 470,40 | 465,30 | 467,60 | 0,00% | 235,00 |
| 11.12.2025 | 455,60 | 467,60 | 455,60 | 467,60 | 0,95% | 282,00 |
| 10.12.2025 | 462,10 | 463,90 | 455,10 | 463,20 | -0,24% | 612,00 |
| 09.12.2025 | 462,00 | 468,00 | 458,60 | 464,30 | 0,78% | 540,00 |
| 08.12.2025 | 463,30 | 464,90 | 459,50 | 460,70 | -0,56% | 272,00 |
| 05.12.2025 | 465,00 | 466,20 | 457,70 | 463,30 | 0,06% | 402,00 |
| 04.12.2025 | 469,40 | 470,00 | 462,90 | 463,00 | -1,28% | 394,00 |
| 03.12.2025 | 469,80 | 474,90 | 466,80 | 469,00 | -0,87% | 358,00 |
| 02.12.2025 | 482,40 | 485,60 | 472,90 | 473,10 | -1,83% | 339,00 |
| 01.12.2025 | 484,70 | 486,10 | 481,00 | 481,90 | -0,41% | 330,00 |
| 28.11.2025 | 485,20 | 489,50 | 483,90 | 483,90 | -0,29% | 82,00 |
| 27.11.2025 | 487,50 | 489,20 | 484,90 | 485,30 | -0,10% | 155,00 |
| 26.11.2025 | 488,40 | 489,00 | 485,30 | 485,80 | 0,04% | 227,00 |
| 25.11.2025 | 484,00 | 488,60 | 481,50 | 485,60 | 0,02% | 183,00 |
| 24.11.2025 | 490,80 | 491,90 | 485,10 | 485,50 | -0,74% | 304,00 |
| 21.11.2025 | 485,10 | 495,00 | 481,10 | 489,10 | 0,89% | 283,00 |
| 20.11.2025 | 488,00 | 494,40 | 484,60 | 484,80 | -0,55% | 559,00 |
| 19.11.2025 | 479,00 | 488,40 | 479,00 | 487,50 | 1,08% | 219,00 |
| 18.11.2025 | 479,20 | 484,90 | 476,70 | 482,30 | -0,37% | 312,00 |
| 17.11.2025 | 489,90 | 490,90 | 484,00 | 484,10 | -1,41% | 252,00 |
| 14.11.2025 | 492,00 | 493,20 | 486,00 | 491,00 | -0,45% | 767,00 |
| 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 |