579,900€
-0,43%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 535,00 | 557,60 | 529,00 | 552,80 | 3,52% | 792,00 |
| 07.11.2024 | 537,80 | 542,00 | 529,00 | 534,00 | -0,15% | 604,00 |
| 06.11.2024 | 554,80 | 566,00 | 522,00 | 534,80 | -0,37% | 1.021,00 |
| 05.11.2024 | 542,60 | 547,20 | 536,80 | 536,80 | -0,74% | 384,00 |
| 04.11.2024 | 530,00 | 542,00 | 528,40 | 540,80 | 1,05% | 286,00 |
| 01.11.2024 | 527,00 | 535,20 | 525,00 | 535,20 | 1,56% | 246,00 |
| 31.10.2024 | 521,60 | 531,20 | 520,20 | 527,00 | 0,34% | 271,00 |
| 30.10.2024 | 536,60 | 540,20 | 523,40 | 525,20 | -2,27% | 936,00 |
| 29.10.2024 | 548,80 | 582,20 | 532,20 | 537,40 | -2,75% | 1.160,00 |
| 28.10.2024 | 548,60 | 552,60 | 545,80 | 552,60 | 1,47% | 581,00 |
| 25.10.2024 | 544,00 | 550,80 | 542,00 | 544,60 | 0,18% | 104,00 |
| 24.10.2024 | 553,20 | 553,20 | 541,80 | 543,60 | -1,24% | 665,00 |
| 23.10.2024 | 558,80 | 562,00 | 550,40 | 550,40 | -1,57% | 1.261,00 |
| 22.10.2024 | 558,40 | 559,20 | 553,00 | 559,20 | -0,04% | 288,00 |
| 21.10.2024 | 561,00 | 561,00 | 554,00 | 559,40 | -0,11% | 623,00 |
| 18.10.2024 | 559,80 | 561,40 | 553,40 | 560,00 | -0,50% | 266,00 |
| 17.10.2024 | 560,20 | 567,40 | 557,80 | 562,80 | 0,43% | 460,00 |
| 16.10.2024 | 564,00 | 564,40 | 555,20 | 560,40 | -0,25% | 263,00 |
| 15.10.2024 | 556,80 | 565,80 | 555,20 | 561,80 | 0,72% | 626,00 |
| 14.10.2024 | 554,80 | 558,80 | 552,00 | 557,80 | 0,72% | 397,00 |
| 11.10.2024 | 546,80 | 553,80 | 545,20 | 553,80 | 0,65% | 513,00 |
| 10.10.2024 | 553,80 | 553,80 | 547,60 | 550,20 | 0,66% | 590,00 |
| 09.10.2024 | 547,80 | 556,80 | 544,60 | 546,60 | 0,15% | 1.363,00 |
| 08.10.2024 | 532,80 | 545,80 | 530,60 | 545,80 | 2,52% | 697,00 |
| 07.10.2024 | 536,00 | 539,40 | 531,60 | 532,40 | -1,00% | 392,00 |
| 04.10.2024 | 532,60 | 542,20 | 531,80 | 537,80 | 1,01% | 278,00 |
| 03.10.2024 | 533,20 | 535,00 | 530,40 | 532,40 | -0,22% | 459,00 |
| 02.10.2024 | 520,00 | 533,60 | 516,60 | 533,60 | 2,50% | 880,00 |
| 01.10.2024 | 523,20 | 529,80 | 515,20 | 520,60 | -0,69% | 259,00 |
| 30.09.2024 | 517,00 | 524,20 | 512,40 | 524,20 | 1,98% | 452,00 |
| 27.09.2024 | 507,40 | 516,00 | 507,40 | 514,00 | 1,14% | 80,00 |
| 26.09.2024 | 505,00 | 510,80 | 504,60 | 508,20 | 0,63% | 246,00 |
| 25.09.2024 | 501,40 | 505,00 | 499,80 | 505,00 | 0,44% | 213,00 |
| 24.09.2024 | 503,40 | 504,00 | 499,70 | 502,80 | -0,20% | 117,00 |
| 23.09.2024 | 495,40 | 503,80 | 493,80 | 503,80 | 2,36% | 278,00 |
| 20.09.2024 | 495,90 | 498,10 | 490,10 | 492,20 | -1,32% | 371,00 |
| 19.09.2024 | 497,40 | 501,80 | 497,00 | 498,80 | 0,18% | 175,00 |
| 18.09.2024 | 502,20 | 502,20 | 493,00 | 497,90 | -0,46% | 352,00 |
| 17.09.2024 | 507,80 | 511,20 | 500,20 | 500,20 | -1,96% | 161,00 |
| 16.09.2024 | 508,00 | 513,40 | 506,20 | 510,20 | 0,83% | 897,00 |
| 13.09.2024 | 506,00 | 508,60 | 505,00 | 506,00 | 0,12% | 292,00 |
| 12.09.2024 | 510,80 | 512,00 | 503,20 | 505,40 | -0,59% | 216,00 |
| 11.09.2024 | 505,80 | 510,40 | 499,60 | 508,40 | -0,35% | 337,00 |
| 10.09.2024 | 505,00 | 510,40 | 504,00 | 510,20 | 0,55% | 73,00 |
| 09.09.2024 | 510,00 | 513,40 | 507,00 | 507,40 | 0,40% | 225,00 |
| 06.09.2024 | 514,00 | 514,00 | 502,60 | 505,40 | -1,52% | 367,00 |
| 05.09.2024 | 515,40 | 519,00 | 506,00 | 513,20 | -0,35% | 309,00 |
| 04.09.2024 | 516,00 | 522,60 | 514,20 | 515,00 | -0,39% | 302,00 |
| 03.09.2024 | 522,40 | 525,00 | 517,00 | 517,00 | -1,49% | 97,00 |
| 02.09.2024 | 524,40 | 525,00 | 522,00 | 524,80 | 0,96% | 344,00 |
| 30.08.2024 | 524,80 | 528,60 | 518,60 | 519,80 | -1,37% | 245,00 |
| 29.08.2024 | 521,20 | 531,40 | 521,20 | 527,00 | 1,04% | 299,00 |
| 28.08.2024 | 523,60 | 527,80 | 520,40 | 521,60 | -0,04% | 216,00 |
| 27.08.2024 | 513,20 | 522,40 | 513,20 | 521,80 | 1,52% | 1.274,00 |
| 26.08.2024 | 512,40 | 517,00 | 511,00 | 514,00 | 0,71% | 234,00 |
| 23.08.2024 | 508,60 | 512,20 | 508,00 | 510,40 | 0,47% | 200,00 |
| 22.08.2024 | 503,00 | 509,80 | 503,00 | 508,00 | 1,11% | 127,00 |
| 21.08.2024 | 505,60 | 508,20 | 501,80 | 502,40 | -0,20% | 123,00 |
| 20.08.2024 | 504,80 | 507,80 | 502,00 | 503,40 | -0,24% | 319,00 |
| 19.08.2024 | 509,40 | 513,40 | 504,60 | 504,60 | -0,75% | 158,00 |
| 16.08.2024 | 513,40 | 516,00 | 506,60 | 508,40 | -0,74% | 607,00 |
| 15.08.2024 | 505,80 | 513,80 | 503,60 | 512,20 | 1,91% | 341,00 |
| 14.08.2024 | 499,00 | 504,20 | 495,40 | 502,60 | 0,92% | 233,00 |
| 13.08.2024 | 488,00 | 498,00 | 486,80 | 498,00 | 1,74% | 153,00 |
| 12.08.2024 | 490,20 | 494,40 | 487,80 | 489,50 | -0,06% | 746,00 |
| 09.08.2024 | 487,50 | 490,00 | 485,10 | 489,80 | 0,31% | 365,00 |
| 08.08.2024 | 479,80 | 489,50 | 476,60 | 488,30 | 1,01% | 282,00 |
| 07.08.2024 | 483,50 | 493,30 | 482,90 | 483,40 | -0,56% | 427,00 |
| 06.08.2024 | 478,50 | 486,50 | 472,60 | 486,10 | 2,29% | 692,00 |
| 05.08.2024 | 487,30 | 487,30 | 468,30 | 475,20 | -3,81% | 3.757,00 |