244,050€
0,35%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 243,90 | 243,90 | 243,20 | 243,20 | -0,16% | 12,00 |
| 30.09.2025 | 247,50 | 247,80 | 243,60 | 243,60 | -2,17% | 105,00 |
| 29.09.2025 | 246,80 | 249,00 | 246,80 | 249,00 | 1,92% | 186,00 |
| 26.09.2025 | 243,20 | 244,30 | 243,20 | 244,30 | 0,53% | 6,00 |
| 25.09.2025 | 243,40 | 243,40 | 243,00 | 243,00 | -0,45% | 10,00 |
| 24.09.2025 | 244,10 | 244,10 | 244,10 | 244,10 | -1,29% | - |
| 23.09.2025 | 249,50 | 252,10 | 245,50 | 247,30 | -2,06% | 52,00 |
| 22.09.2025 | 249,10 | 252,50 | 249,10 | 252,50 | 0,20% | 359,00 |
| 19.09.2025 | 255,60 | 257,50 | 252,00 | 252,00 | -13,25% | 33,00 |
| 18.09.2025 | 289,20 | 290,50 | 289,20 | 290,50 | -0,03% | 5,00 |
| 17.09.2025 | 290,60 | 290,60 | 290,60 | 290,60 | 0,48% | - |
| 16.09.2025 | 291,70 | 291,70 | 289,20 | 289,20 | -6,13% | 30,00 |
| 15.09.2025 | 308,10 | 308,10 | 308,10 | 308,10 | -2,07% | - |
| 12.09.2025 | 314,60 | 314,60 | 314,60 | 314,60 | 2,11% | - |
| 11.09.2025 | 308,10 | 308,10 | 308,10 | 308,10 | -0,61% | - |
| 10.09.2025 | 317,00 | 317,30 | 310,00 | 310,00 | -2,36% | 37,00 |
| 09.09.2025 | 317,50 | 317,50 | 317,50 | 317,50 | 0,51% | - |
| 08.09.2025 | 315,90 | 315,90 | 315,90 | 315,90 | -0,97% | - |
| 05.09.2025 | 317,50 | 319,00 | 317,50 | 319,00 | 0,69% | 8,00 |
| 04.09.2025 | 316,80 | 316,80 | 316,80 | 316,80 | -0,03% | - |
| 03.09.2025 | 316,90 | 316,90 | 316,90 | 316,90 | -1,28% | - |
| 02.09.2025 | 320,90 | 321,00 | 320,90 | 321,00 | 1,23% | - |
| 01.09.2025 | 317,10 | 317,10 | 317,10 | 317,10 | -0,69% | - |
| 29.08.2025 | 319,30 | 319,30 | 319,30 | 319,30 | -2,00% | - |
| 28.08.2025 | 325,80 | 325,80 | 325,80 | 325,80 | -0,34% | - |
| 27.08.2025 | 326,20 | 326,90 | 326,20 | 326,90 | -0,24% | 30,00 |
| 26.08.2025 | 327,70 | 327,70 | 327,70 | 327,70 | 0,86% | - |
| 25.08.2025 | 324,90 | 324,90 | 324,90 | 324,90 | 0,22% | - |
| 22.08.2025 | 324,20 | 324,20 | 324,20 | 324,20 | -2,32% | - |
| 21.08.2025 | 331,90 | 331,90 | 331,90 | 331,90 | 3,78% | - |
| 20.08.2025 | 319,80 | 319,80 | 319,80 | 319,80 | 0,88% | - |
| 19.08.2025 | 317,00 | 317,00 | 317,00 | 317,00 | 0,60% | - |
| 18.08.2025 | 315,10 | 315,10 | 315,10 | 315,10 | -2,29% | - |
| 15.08.2025 | 322,50 | 322,50 | 322,50 | 322,50 | 0,72% | - |
| 14.08.2025 | 320,20 | 320,20 | 320,20 | 320,20 | 1,27% | - |
| 13.08.2025 | 316,20 | 316,20 | 316,20 | 316,20 | -2,50% | - |
| 12.08.2025 | 324,30 | 324,30 | 324,30 | 324,30 | -0,89% | - |
| 11.08.2025 | 327,20 | 327,20 | 327,20 | 327,20 | -1,21% | - |
| 08.08.2025 | 331,20 | 331,20 | 331,20 | 331,20 | -1,10% | - |
| 07.08.2025 | 334,90 | 334,90 | 334,90 | 334,90 | -0,06% | - |
| 06.08.2025 | 335,10 | 335,10 | 335,10 | 335,10 | -2,13% | - |
| 05.08.2025 | 342,40 | 342,40 | 342,40 | 342,40 | 0,71% | - |
| 04.08.2025 | 338,10 | 340,00 | 338,10 | 340,00 | -3,00% | 10,00 |
| 01.08.2025 | 350,50 | 350,50 | 350,50 | 350,50 | -1,88% | - |
| 31.07.2025 | 357,20 | 357,20 | 357,20 | 357,20 | -0,33% | - |
| 30.07.2025 | 358,40 | 358,40 | 358,40 | 358,40 | 0,42% | - |
| 29.07.2025 | 356,90 | 356,90 | 356,90 | 356,90 | -0,34% | - |
| 28.07.2025 | 358,10 | 358,10 | 358,10 | 358,10 | 0,06% | - |
| 25.07.2025 | 357,90 | 357,90 | 357,90 | 357,90 | 1,65% | - |
| 24.07.2025 | 352,10 | 352,10 | 352,10 | 352,10 | -0,87% | - |
| 23.07.2025 | 355,20 | 355,20 | 355,20 | 355,20 | -1,47% | - |
| 22.07.2025 | 360,50 | 360,50 | 360,50 | 360,50 | -2,73% | - |
| 21.07.2025 | 370,60 | 370,60 | 370,60 | 370,60 | -1,33% | - |
| 18.07.2025 | 375,60 | 375,60 | 375,60 | 375,60 | 0,21% | - |
| 17.07.2025 | 374,80 | 374,80 | 374,80 | 374,80 | 0,89% | - |
| 16.07.2025 | 371,50 | 371,50 | 371,50 | 371,50 | -1,07% | - |
| 15.07.2025 | 375,50 | 375,50 | 375,50 | 375,50 | -0,87% | - |
| 14.07.2025 | 378,80 | 378,80 | 378,80 | 378,80 | -1,04% | - |
| 11.07.2025 | 382,80 | 382,80 | 382,80 | 382,80 | 0,84% | - |
| 10.07.2025 | 379,60 | 379,60 | 379,60 | 379,60 | 0,53% | - |
| 09.07.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,76% | - |
| 08.07.2025 | 380,50 | 380,50 | 380,50 | 380,50 | 0,53% | - |
| 07.07.2025 | 378,50 | 378,50 | 378,50 | 378,50 | 0,00% | - |
| 04.07.2025 | 378,50 | 378,50 | 378,50 | 378,50 | 0,08% | - |
| 03.07.2025 | 378,20 | 378,20 | 378,20 | 378,20 | -0,89% | - |
| 02.07.2025 | 381,60 | 381,60 | 381,60 | 381,60 | 1,06% | - |
| 01.07.2025 | 377,60 | 377,60 | 377,60 | 377,60 | -0,08% | - |
| 30.06.2025 | 377,90 | 377,90 | 377,90 | 377,90 | 1,31% | - |
| 27.06.2025 | 373,00 | 373,00 | 373,00 | 373,00 | -0,67% | - |
| 26.06.2025 | 376,20 | 376,20 | 375,50 | 375,50 | 0,05% | - |
| 25.06.2025 | 375,30 | 375,30 | 375,30 | 375,30 | -0,56% | - |
| 24.06.2025 | 378,30 | 378,30 | 377,40 | 377,40 | 0,72% | - |
| 23.06.2025 | 354,90 | 374,70 | 354,90 | 374,70 | 2,10% | 52,00 |
| 20.06.2025 | 367,00 | 367,00 | 367,00 | 367,00 | -0,43% | - |
| 19.06.2025 | 368,70 | 368,70 | 368,60 | 368,60 | 0,46% | - |
| 18.06.2025 | 366,90 | 366,90 | 366,90 | 366,90 | 1,55% | - |
| 17.06.2025 | 361,30 | 361,30 | 361,30 | 361,30 | -0,58% | - |
| 16.06.2025 | 363,40 | 363,40 | 363,40 | 363,40 | 0,30% | - |
| 13.06.2025 | 362,30 | 362,30 | 362,30 | 362,30 | -0,55% | - |
| 12.06.2025 | 364,30 | 364,30 | 364,30 | 364,30 | -1,70% | - |
| 11.06.2025 | 370,60 | 370,60 | 370,60 | 370,60 | -0,91% | - |
| 10.06.2025 | 372,50 | 374,00 | 372,50 | 374,00 | -0,82% | 3,00 |
| 09.06.2025 | 377,10 | 377,10 | 377,10 | 377,10 | 0,11% | - |
| 06.06.2025 | 376,70 | 376,70 | 376,70 | 376,70 | -0,58% | - |
| 05.06.2025 | 378,90 | 378,90 | 378,90 | 378,90 | -0,55% | - |
| 04.06.2025 | 381,00 | 381,00 | 381,00 | 381,00 | -3,98% | - |
| 03.06.2025 | 396,80 | 396,80 | 396,80 | 396,80 | 0,25% | - |
| 02.06.2025 | 395,80 | 395,80 | 395,80 | 395,80 | -3,04% | - |
| 30.05.2025 | 409,80 | 409,80 | 408,20 | 408,20 | -1,28% | 7,00 |
| 29.05.2025 | 413,50 | 413,50 | 413,50 | 413,50 | 1,35% | - |
| 28.05.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -0,37% | - |
| 27.05.2025 | 409,50 | 409,50 | 409,50 | 409,50 | 0,27% | - |
| 26.05.2025 | 408,30 | 408,40 | 408,30 | 408,40 | 0,10% | - |
| 23.05.2025 | 408,00 | 408,00 | 408,00 | 408,00 | -0,07% | - |
| 22.05.2025 | 408,30 | 408,30 | 408,30 | 408,30 | -0,24% | - |
| 21.05.2025 | 411,70 | 411,70 | 409,30 | 409,30 | -1,63% | 100,00 |
| 20.05.2025 | 416,10 | 416,10 | 416,10 | 416,10 | -0,72% | - |
| 19.05.2025 | 419,10 | 419,10 | 419,10 | 419,10 | 0,58% | - |
| 16.05.2025 | 417,20 | 417,20 | 416,70 | 416,70 | 1,96% | - |
| 15.05.2025 | 407,40 | 408,70 | 407,40 | 408,70 | 1,57% | 2,00 |