495,200€
-0,71%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 484,10 | 493,30 | 483,00 | 493,30 | 1,90% | 444,00 |
| 26.06.2025 | 486,70 | 489,10 | 482,10 | 484,10 | -0,02% | 324,00 |
| 25.06.2025 | 497,00 | 499,90 | 484,20 | 484,20 | -2,32% | 502,00 |
| 24.06.2025 | 482,30 | 497,30 | 481,50 | 495,70 | 3,92% | 591,00 |
| 23.06.2025 | 472,90 | 479,00 | 470,00 | 477,00 | 1,27% | 551,00 |
| 20.06.2025 | 473,30 | 474,10 | 470,80 | 471,00 | 0,00% | 355,00 |
| 19.06.2025 | 471,20 | 472,70 | 470,10 | 471,00 | -1,46% | 300,00 |
| 18.06.2025 | 479,10 | 479,90 | 473,00 | 478,00 | 0,57% | 179,00 |
| 17.06.2025 | 472,50 | 475,30 | 470,10 | 475,30 | 0,70% | 148,00 |
| 16.06.2025 | 472,40 | 473,50 | 469,30 | 472,00 | 0,43% | 240,00 |
| 13.06.2025 | 475,00 | 478,10 | 470,00 | 470,00 | -1,67% | 241,00 |
| 12.06.2025 | 480,10 | 480,10 | 472,40 | 478,00 | -0,93% | 238,00 |
| 11.06.2025 | 488,40 | 488,90 | 482,50 | 482,50 | -1,19% | 151,00 |
| 10.06.2025 | 488,20 | 490,00 | 487,10 | 488,30 | -0,45% | 139,00 |
| 09.06.2025 | 498,30 | 500,60 | 490,50 | 490,50 | -1,70% | 208,00 |
| 06.06.2025 | 493,70 | 499,00 | 493,70 | 499,00 | 1,34% | 56,00 |
| 05.06.2025 | 495,60 | 500,00 | 488,40 | 492,40 | -0,83% | 502,00 |
| 04.06.2025 | 496,50 | 500,20 | 495,30 | 496,50 | -0,12% | 222,00 |
| 03.06.2025 | 490,20 | 497,50 | 489,50 | 497,10 | 1,18% | 409,00 |
| 02.06.2025 | 492,30 | 492,40 | 481,70 | 491,30 | -1,07% | 247,00 |
| 30.05.2025 | 498,20 | 501,40 | 490,30 | 496,60 | 0,53% | 226,00 |
| 29.05.2025 | 505,00 | 506,80 | 494,00 | 494,00 | -1,59% | 154,00 |
| 28.05.2025 | 500,20 | 504,20 | 495,60 | 502,00 | 0,52% | 514,00 |
| 27.05.2025 | 495,70 | 501,80 | 495,70 | 499,40 | 0,02% | 222,00 |
| 26.05.2025 | 496,00 | 499,30 | 493,90 | 499,30 | 1,48% | 227,00 |
| 23.05.2025 | 499,50 | 499,80 | 492,00 | 492,00 | -2,11% | 309,00 |
| 22.05.2025 | 494,30 | 502,60 | 493,60 | 502,60 | 1,43% | 163,00 |
| 21.05.2025 | 503,80 | 510,00 | 493,30 | 495,50 | -1,88% | 1.108,00 |
| 20.05.2025 | 505,60 | 510,00 | 504,80 | 505,00 | -0,71% | 339,00 |
| 19.05.2025 | 505,20 | 511,80 | 501,60 | 508,60 | -0,70% | 213,00 |
| 16.05.2025 | 512,00 | 516,00 | 510,60 | 512,20 | -0,43% | 136,00 |
| 15.05.2025 | 505,80 | 514,80 | 501,20 | 514,40 | 1,42% | 423,00 |
| 14.05.2025 | 505,40 | 507,20 | 498,70 | 507,20 | 0,40% | 215,00 |
| 13.05.2025 | 509,00 | 516,60 | 505,20 | 505,20 | -1,29% | 150,00 |
| 12.05.2025 | 504,40 | 520,00 | 503,20 | 511,80 | 3,65% | 509,00 |
| 09.05.2025 | 498,60 | 499,30 | 491,50 | 493,80 | -0,98% | 472,00 |
| 08.05.2025 | 491,20 | 501,00 | 491,20 | 498,70 | 1,73% | 343,00 |
| 07.05.2025 | 481,50 | 490,20 | 480,60 | 490,20 | 1,83% | 308,00 |
| 06.05.2025 | 483,30 | 485,60 | 480,00 | 481,40 | -1,78% | 483,00 |
| 05.05.2025 | 488,20 | 493,30 | 485,20 | 490,10 | -0,18% | 292,00 |
| 02.05.2025 | 483,50 | 493,30 | 479,00 | 491,00 | 2,78% | 360,00 |
| 30.04.2025 | 474,00 | 478,30 | 472,20 | 477,70 | 0,55% | 353,00 |
| 29.04.2025 | 471,00 | 476,80 | 467,80 | 475,10 | 1,93% | 262,00 |
| 28.04.2025 | 469,20 | 474,50 | 466,10 | 466,10 | -0,55% | 221,00 |
| 25.04.2025 | 471,10 | 478,30 | 465,00 | 468,70 | 0,09% | 193,00 |
| 24.04.2025 | 467,90 | 473,70 | 462,50 | 468,30 | -0,78% | 1.021,00 |
| 23.04.2025 | 478,90 | 493,20 | 471,60 | 472,00 | -0,06% | 550,00 |
| 22.04.2025 | 464,30 | 475,00 | 450,60 | 472,30 | -2,42% | 326,00 |
| 17.04.2025 | 482,80 | 488,00 | 475,40 | 484,00 | 1,68% | 480,00 |
| 16.04.2025 | 485,30 | 492,30 | 475,00 | 476,00 | -4,15% | 354,00 |
| 15.04.2025 | 485,80 | 498,60 | 484,10 | 496,60 | 1,62% | 241,00 |
| 14.04.2025 | 479,90 | 490,60 | 476,60 | 488,70 | 1,85% | 279,00 |
| 11.04.2025 | 467,90 | 483,80 | 454,10 | 479,80 | 1,93% | 222,00 |
| 10.04.2025 | 505,00 | 507,00 | 462,70 | 470,70 | -5,97% | 860,00 |
| 09.04.2025 | 447,30 | 500,60 | 446,80 | 500,60 | 9,78% | 2.529,00 |
| 08.04.2025 | 470,00 | 484,70 | 456,00 | 456,00 | -1,43% | 853,00 |
| 07.04.2025 | 441,10 | 475,00 | 406,00 | 462,60 | -0,56% | 2.064,00 |
| 04.04.2025 | 484,60 | 490,60 | 463,10 | 465,20 | -6,02% | 2.546,00 |
| 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 |