503,600€
0,82%
Echtzeit-Aktienkurs MSCI Inc.
Bid:
Ask:
Aktienkurse zur MSCI Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 501,60 | 505,40 | 501,30 | 503,30 | 0,76% | - |
| 30.07.2026 | 508,80 | 513,20 | 493,10 | 499,50 | -2,29% | 413,00 |
| 29.07.2026 | 509,80 | 513,80 | 506,60 | 511,20 | 0,35% | 433,00 |
| 28.07.2026 | 502,00 | 511,20 | 500,60 | 509,40 | 1,31% | 266,00 |
| 27.07.2026 | 489,40 | 502,80 | 481,30 | 502,80 | 3,95% | 186,00 |
| 24.07.2026 | 488,00 | 492,70 | 483,20 | 483,70 | -0,82% | 146,00 |
| 23.07.2026 | 496,10 | 500,00 | 483,20 | 487,70 | -2,46% | 219,00 |
| 22.07.2026 | 494,80 | 500,00 | 490,40 | 500,00 | 1,58% | 595,00 |
| 21.07.2026 | 547,40 | 552,80 | 480,80 | 492,20 | -10,25% | 1.763,00 |
| 20.07.2026 | 550,80 | 557,20 | 545,20 | 548,40 | -0,22% | 776,00 |
| 17.07.2026 | 551,60 | 560,00 | 545,40 | 549,60 | -1,15% | 621,00 |
| 16.07.2026 | 540,60 | 556,00 | 539,60 | 556,00 | 1,83% | 504,00 |
| 15.07.2026 | 537,00 | 551,60 | 530,00 | 546,00 | 2,40% | 1.141,00 |
| 14.07.2026 | 540,20 | 544,20 | 529,00 | 533,20 | -2,06% | 249,00 |
| 13.07.2026 | 529,00 | 544,40 | 529,00 | 544,40 | 2,83% | 653,00 |
| 10.07.2026 | 528,00 | 539,00 | 526,00 | 529,40 | 1,11% | 94,00 |
| 09.07.2026 | 528,80 | 531,40 | 522,00 | 523,60 | -0,23% | 105,00 |
| 08.07.2026 | 531,00 | 531,00 | 521,60 | 524,80 | -2,02% | 86,00 |
| 07.07.2026 | 537,00 | 542,40 | 533,40 | 535,60 | 0,11% | 280,00 |
| 06.07.2026 | 527,40 | 535,60 | 514,40 | 535,00 | 1,36% | 327,00 |
| 03.07.2026 | 527,40 | 529,80 | 526,60 | 527,80 | 0,38% | 104,00 |
| 02.07.2026 | 508,20 | 525,80 | 507,20 | 525,80 | 2,26% | 268,00 |
| 01.07.2026 | 490,90 | 517,40 | 488,70 | 514,20 | 4,64% | 275,00 |
| 30.06.2026 | 489,50 | 491,40 | 482,10 | 491,40 | 0,61% | 254,00 |
| 29.06.2026 | 494,50 | 494,50 | 485,00 | 488,40 | -1,67% | 343,00 |
| 26.06.2026 | 480,10 | 496,70 | 480,00 | 496,70 | 3,76% | 271,00 |
| 25.06.2026 | 510,20 | 510,20 | 478,10 | 478,70 | -6,50% | 317,00 |
| 24.06.2026 | 511,60 | 515,00 | 511,60 | 512,00 | 0,39% | 471,00 |
| 23.06.2026 | 496,00 | 517,00 | 496,00 | 510,00 | 0,99% | 167,00 |
| 22.06.2026 | 508,00 | 508,80 | 499,20 | 505,00 | -0,04% | 583,00 |
| 19.06.2026 | 505,00 | 507,80 | 505,00 | 505,20 | -0,12% | 38,00 |
| 18.06.2026 | 523,00 | 524,40 | 505,80 | 505,80 | -1,60% | 150,00 |
| 17.06.2026 | 523,60 | 526,00 | 514,00 | 514,00 | -2,17% | 79,00 |
| 16.06.2026 | 526,00 | 532,00 | 520,80 | 525,40 | 0,04% | 289,00 |
| 15.06.2026 | 523,40 | 529,00 | 518,40 | 525,20 | 1,27% | 285,00 |
| 12.06.2026 | 514,60 | 518,60 | 509,60 | 518,60 | 0,62% | 96,00 |
| 11.06.2026 | 530,00 | 533,00 | 515,40 | 515,40 | -1,42% | 358,00 |
| 10.06.2026 | 523,20 | 523,40 | 519,00 | 522,80 | -0,11% | 258,00 |
| 09.06.2026 | 522,80 | 526,20 | 519,20 | 523,40 | 0,19% | 286,00 |
| 08.06.2026 | 530,60 | 534,00 | 522,40 | 522,40 | -1,88% | 346,00 |
| 05.06.2026 | 529,00 | 538,40 | 526,80 | 532,40 | -0,78% | 154,00 |
| 04.06.2026 | 524,40 | 536,80 | 524,40 | 536,60 | 1,09% | 186,00 |
| 03.06.2026 | 540,80 | 542,80 | 530,80 | 530,80 | -2,86% | 199,00 |
| 02.06.2026 | 553,00 | 553,20 | 540,00 | 546,40 | -1,19% | 541,00 |
| 01.06.2026 | 542,40 | 553,00 | 539,60 | 553,00 | 1,77% | 953,00 |
| 29.05.2026 | 538,20 | 548,40 | 536,40 | 543,40 | 1,19% | 601,00 |
| 28.05.2026 | 518,00 | 537,00 | 516,20 | 537,00 | 3,27% | 807,00 |
| 27.05.2026 | 504,60 | 520,00 | 504,60 | 520,00 | 2,65% | 681,00 |
| 26.05.2026 | 509,80 | 509,80 | 500,20 | 506,60 | -0,12% | 292,00 |
| 25.05.2026 | 510,80 | 510,80 | 506,60 | 507,20 | 0,00% | 110,00 |
| 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 |