507,200€
1,04%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 504,40 | 508,00 | 501,60 | 507,20 | 1,04% | 191,00 |
| 21.05.2026 | 499,20 | 502,20 | 495,10 | 502,00 | -0,63% | 67,00 |
| 20.05.2026 | 497,00 | 505,20 | 490,50 | 505,20 | 0,84% | 181,00 |
| 19.05.2026 | 499,00 | 512,20 | 499,00 | 501,00 | 0,08% | 379,00 |
| 18.05.2026 | 481,50 | 500,60 | 478,40 | 500,60 | 3,77% | 259,00 |
| 15.05.2026 | 486,40 | 495,30 | 482,40 | 482,40 | -1,35% | 181,00 |
| 14.05.2026 | 490,30 | 490,30 | 484,00 | 489,00 | 0,53% | 320,00 |
| 13.05.2026 | 497,00 | 498,90 | 474,10 | 486,40 | -2,01% | 332,00 |
| 12.05.2026 | 497,00 | 500,40 | 491,40 | 496,40 | 0,38% | 837,00 |
| 11.05.2026 | 498,60 | 499,70 | 493,00 | 494,50 | -0,12% | 600,00 |
| 08.05.2026 | 501,40 | 501,40 | 490,10 | 495,10 | -0,36% | 211,00 |
| 07.05.2026 | 496,90 | 503,80 | 494,00 | 496,90 | 0,75% | 522,00 |
| 06.05.2026 | 496,00 | 496,90 | 488,20 | 493,20 | -0,82% | 927,00 |
| 05.05.2026 | 500,40 | 500,40 | 486,70 | 497,30 | -0,36% | 695,00 |
| 04.05.2026 | 503,80 | 508,00 | 499,10 | 499,10 | -1,60% | 370,00 |
| 30.04.2026 | 512,80 | 514,80 | 504,00 | 507,20 | -0,74% | 366,00 |
| 29.04.2026 | 508,20 | 511,00 | 502,40 | 511,00 | 0,67% | 321,00 |
| 28.04.2026 | 502,80 | 514,00 | 502,60 | 507,60 | 0,51% | 599,00 |
| 27.04.2026 | 504,60 | 508,00 | 501,00 | 505,00 | 0,08% | 387,00 |
| 24.04.2026 | 511,60 | 512,80 | 503,40 | 504,60 | -0,98% | 231,00 |
| 23.04.2026 | 518,60 | 520,40 | 502,40 | 509,60 | -2,15% | 485,00 |
| 22.04.2026 | 510,00 | 527,60 | 507,20 | 520,80 | 3,58% | 877,00 |
| 21.04.2026 | 481,00 | 512,00 | 481,00 | 502,80 | 4,75% | 905,00 |
| 20.04.2026 | 480,40 | 486,00 | 475,00 | 480,00 | -0,23% | 430,00 |
| 17.04.2026 | 480,00 | 485,00 | 476,00 | 481,10 | 0,73% | 884,00 |
| 16.04.2026 | 475,00 | 481,00 | 474,50 | 477,60 | 0,29% | 320,00 |
| 15.04.2026 | 461,40 | 476,20 | 461,40 | 476,20 | 2,21% | 170,00 |
| 14.04.2026 | 470,10 | 472,00 | 465,90 | 465,90 | -0,45% | 78,00 |
| 13.04.2026 | 454,80 | 469,10 | 454,70 | 468,00 | 1,87% | 188,00 |
| 10.04.2026 | 467,90 | 468,40 | 455,00 | 459,40 | -1,14% | 191,00 |
| 09.04.2026 | 475,30 | 477,40 | 464,70 | 464,70 | -2,56% | 155,00 |
| 08.04.2026 | 470,10 | 483,30 | 470,10 | 476,90 | 0,65% | 340,00 |
| 07.04.2026 | 472,70 | 476,30 | 472,20 | 473,80 | 0,57% | 91,00 |
| 02.04.2026 | 460,70 | 471,10 | 458,20 | 471,10 | 1,60% | 118,00 |
| 01.04.2026 | 468,50 | 472,00 | 453,90 | 463,70 | -0,83% | 235,00 |
| 31.03.2026 | 468,30 | 470,00 | 466,40 | 467,60 | 0,67% | 50,00 |
| 30.03.2026 | 455,00 | 465,90 | 455,00 | 464,50 | 1,86% | 219,00 |
| 27.03.2026 | 462,50 | 463,30 | 455,00 | 456,00 | -2,02% | 221,00 |
| 26.03.2026 | 458,80 | 466,00 | 454,10 | 465,40 | 1,00% | 157,00 |
| 25.03.2026 | 467,80 | 469,60 | 455,00 | 460,80 | -1,12% | 88,00 |
| 24.03.2026 | 477,90 | 478,30 | 465,00 | 466,00 | -2,39% | 124,00 |
| 23.03.2026 | 474,90 | 487,10 | 470,60 | 477,40 | 0,38% | 420,00 |
| 20.03.2026 | 480,00 | 487,40 | 475,60 | 475,60 | -0,77% | 232,00 |
| 19.03.2026 | 487,90 | 487,90 | 476,00 | 479,30 | -0,85% | 235,00 |
| 18.03.2026 | 486,90 | 489,20 | 483,40 | 483,40 | -0,86% | 135,00 |
| 17.03.2026 | 476,10 | 487,90 | 476,10 | 487,60 | 1,63% | 587,00 |
| 16.03.2026 | 480,00 | 482,00 | 476,40 | 479,80 | -0,04% | 130,00 |
| 13.03.2026 | 463,20 | 480,00 | 463,20 | 480,00 | 2,83% | 171,00 |
| 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 |