379,550€
0,17%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 402,40 | 402,40 | 402,40 | 402,40 | -1,52% | - |
| 13.05.2025 | 408,60 | 408,60 | 408,60 | 408,60 | 0,02% | - |
| 12.05.2025 | 408,50 | 408,50 | 408,50 | 408,50 | 2,69% | - |
| 09.05.2025 | 398,00 | 398,00 | 397,80 | 397,80 | 1,87% | 8,00 |
| 08.05.2025 | 390,50 | 390,50 | 390,50 | 390,50 | 3,12% | - |
| 07.05.2025 | 378,70 | 378,70 | 378,70 | 378,70 | -0,42% | - |
| 06.05.2025 | 380,40 | 380,40 | 380,30 | 380,30 | 0,13% | - |
| 05.05.2025 | 382,50 | 382,50 | 379,80 | 379,80 | 0,42% | 352,00 |
| 02.05.2025 | 378,20 | 378,20 | 378,20 | 378,20 | 0,77% | - |
| 30.04.2025 | 375,30 | 375,30 | 375,30 | 375,30 | 1,43% | - |
| 29.04.2025 | 370,10 | 370,10 | 370,00 | 370,00 | -0,30% | - |
| 28.04.2025 | 371,10 | 371,10 | 371,10 | 371,10 | -1,59% | - |
| 25.04.2025 | 377,10 | 377,10 | 377,10 | 377,10 | 1,45% | - |
| 24.04.2025 | 372,50 | 372,50 | 371,70 | 371,70 | -2,44% | - |
| 23.04.2025 | 375,70 | 381,00 | 375,20 | 381,00 | 6,31% | 6,00 |
| 22.04.2025 | 358,40 | 358,40 | 358,40 | 358,40 | -5,16% | - |
| 17.04.2025 | 377,90 | 377,90 | 377,90 | 377,90 | -0,55% | - |
| 16.04.2025 | 380,00 | 380,00 | 380,00 | 380,00 | 0,18% | - |
| 15.04.2025 | 379,30 | 379,30 | 379,30 | 379,30 | 1,31% | - |
| 14.04.2025 | 374,40 | 374,40 | 374,40 | 374,40 | 0,48% | - |
| 11.04.2025 | 372,60 | 372,60 | 372,60 | 372,60 | -4,27% | - |
| 10.04.2025 | 388,00 | 389,50 | 388,00 | 389,20 | 9,94% | 10,00 |
| 09.04.2025 | 354,00 | 354,00 | 354,00 | 354,00 | -5,40% | - |
| 08.04.2025 | 374,20 | 374,20 | 374,20 | 374,20 | 1,74% | - |
| 07.04.2025 | 367,80 | 367,80 | 367,80 | 367,80 | -6,32% | 2,00 |
| 04.04.2025 | 392,60 | 392,60 | 392,60 | 392,60 | -0,41% | - |
| 03.04.2025 | 402,60 | 402,60 | 394,20 | 394,20 | -6,37% | 8,00 |
| 02.04.2025 | 421,00 | 421,00 | 421,00 | 421,00 | 0,10% | - |
| 01.04.2025 | 418,40 | 420,60 | 418,40 | 420,60 | 1,82% | 5,00 |
| 31.03.2025 | 413,10 | 413,10 | 413,10 | 413,10 | -0,43% | - |
| 28.03.2025 | 414,90 | 414,90 | 414,90 | 414,90 | 1,29% | - |
| 27.03.2025 | 409,60 | 409,60 | 409,60 | 409,60 | 0,84% | - |
| 26.03.2025 | 406,20 | 406,20 | 406,20 | 406,20 | 1,78% | - |
| 25.03.2025 | 399,10 | 399,10 | 399,10 | 399,10 | -1,02% | - |
| 24.03.2025 | 401,00 | 403,20 | 401,00 | 403,20 | 1,51% | 3,00 |
| 21.03.2025 | 397,20 | 397,20 | 397,20 | 397,20 | -0,08% | - |
| 20.03.2025 | 402,50 | 402,50 | 397,00 | 397,50 | -1,12% | 21,00 |
| 19.03.2025 | 402,00 | 402,00 | 402,00 | 402,00 | 0,20% | - |
| 18.03.2025 | 401,20 | 401,20 | 401,20 | 401,20 | 0,65% | - |
| 17.03.2025 | 398,60 | 398,60 | 398,60 | 398,60 | 1,06% | - |
| 14.03.2025 | 395,50 | 395,50 | 394,40 | 394,40 | 0,31% | 5,00 |
| 13.03.2025 | 393,20 | 393,20 | 393,20 | 393,20 | -0,51% | - |
| 12.03.2025 | 394,90 | 395,20 | 394,90 | 395,20 | -3,04% | 42,00 |
| 11.03.2025 | 407,60 | 407,60 | 407,60 | 407,60 | 1,44% | - |
| 10.03.2025 | 404,00 | 404,00 | 401,80 | 401,80 | -1,45% | 5,00 |
| 07.03.2025 | 407,70 | 407,70 | 407,70 | 407,70 | -0,75% | - |
| 06.03.2025 | 410,80 | 410,80 | 410,80 | 410,80 | -2,07% | - |
| 05.03.2025 | 419,50 | 419,50 | 419,50 | 419,50 | -3,74% | - |
| 04.03.2025 | 435,80 | 435,80 | 435,80 | 435,80 | -1,07% | - |
| 03.03.2025 | 443,30 | 443,30 | 440,50 | 440,50 | 1,12% | 12,00 |
| 28.02.2025 | 435,60 | 435,60 | 435,60 | 435,60 | 0,67% | - |
| 27.02.2025 | 432,00 | 432,70 | 432,00 | 432,70 | -1,79% | 5,00 |
| 26.02.2025 | 440,60 | 440,60 | 440,60 | 440,60 | 0,41% | - |
| 25.02.2025 | 438,80 | 438,80 | 438,80 | 438,80 | -0,32% | - |
| 24.02.2025 | 440,20 | 440,20 | 440,20 | 440,20 | -0,61% | - |
| 21.02.2025 | 442,90 | 442,90 | 442,90 | 442,90 | -0,45% | - |
| 20.02.2025 | 444,90 | 444,90 | 444,90 | 444,90 | 1,51% | - |
| 19.02.2025 | 438,30 | 438,30 | 438,30 | 438,30 | 0,55% | - |
| 18.02.2025 | 435,90 | 435,90 | 435,90 | 435,90 | 0,55% | - |
| 17.02.2025 | 433,50 | 433,50 | 433,50 | 433,50 | -1,86% | - |
| 14.02.2025 | 441,70 | 441,70 | 441,70 | 441,70 | 1,61% | 25,00 |
| 13.02.2025 | 434,70 | 434,70 | 434,70 | 434,70 | -0,41% | - |
| 12.02.2025 | 436,50 | 436,50 | 436,50 | 436,50 | -1,69% | - |
| 11.02.2025 | 444,00 | 444,00 | 444,00 | 444,00 | -1,66% | - |
| 10.02.2025 | 451,50 | 451,50 | 451,50 | 451,50 | 0,24% | - |
| 07.02.2025 | 450,40 | 450,40 | 450,40 | 450,40 | -0,44% | - |
| 06.02.2025 | 450,30 | 452,40 | 450,30 | 452,40 | 1,19% | 24,00 |
| 05.02.2025 | 447,10 | 447,10 | 447,10 | 447,10 | -1,39% | - |
| 04.02.2025 | 453,40 | 453,40 | 453,40 | 453,40 | -0,26% | - |
| 03.02.2025 | 454,60 | 454,60 | 454,60 | 454,60 | 0,11% | - |
| 31.01.2025 | 454,10 | 454,10 | 454,10 | 454,10 | 2,02% | - |
| 30.01.2025 | 445,10 | 445,10 | 445,10 | 445,10 | -0,89% | - |
| 29.01.2025 | 449,10 | 449,10 | 449,10 | 449,10 | -0,88% | - |
| 28.01.2025 | 453,10 | 453,10 | 453,10 | 453,10 | 2,56% | - |
| 27.01.2025 | 444,90 | 444,90 | 441,80 | 441,80 | 0,50% | 8,00 |
| 24.01.2025 | 441,70 | 441,70 | 439,60 | 439,60 | -1,04% | 36,00 |
| 23.01.2025 | 444,20 | 444,20 | 444,20 | 444,20 | -0,56% | - |
| 22.01.2025 | 446,70 | 446,70 | 446,70 | 446,70 | -0,16% | - |
| 21.01.2025 | 447,40 | 447,40 | 447,40 | 447,40 | -1,71% | - |
| 20.01.2025 | 448,30 | 455,20 | 448,30 | 455,20 | 1,79% | 63,00 |
| 17.01.2025 | 446,40 | 447,20 | 446,40 | 447,20 | 1,45% | 15,00 |
| 16.01.2025 | 440,80 | 440,80 | 440,80 | 440,80 | 0,05% | - |
| 15.01.2025 | 440,60 | 440,60 | 440,60 | 440,60 | -0,59% | - |