382,550€
-1,02%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 382,70 | 382,70 | 382,70 | 382,70 | -0,98% | - |
| 05.09.2024 | 386,50 | 386,50 | 386,50 | 386,50 | 0,86% | - |
| 04.09.2024 | 383,20 | 383,20 | 383,20 | 383,20 | 0,79% | - |
| 03.09.2024 | 380,20 | 380,20 | 380,20 | 380,20 | -0,26% | - |
| 02.09.2024 | 380,70 | 381,20 | 380,70 | 381,20 | 1,73% | - |
| 30.08.2024 | 374,70 | 374,70 | 374,70 | 374,70 | 1,16% | - |
| 29.08.2024 | 370,40 | 370,40 | 370,40 | 370,40 | 0,73% | - |
| 28.08.2024 | 367,70 | 367,70 | 367,70 | 367,70 | 0,55% | - |
| 27.08.2024 | 365,70 | 365,70 | 365,70 | 365,70 | -0,79% | - |
| 26.08.2024 | 363,90 | 368,60 | 363,90 | 368,60 | 0,77% | 10,00 |
| 23.08.2024 | 365,80 | 365,80 | 365,80 | 365,80 | -0,71% | - |
| 22.08.2024 | 368,40 | 368,40 | 368,40 | 368,40 | -0,24% | - |
| 21.08.2024 | 369,30 | 369,30 | 369,30 | 369,30 | -0,51% | - |
| 20.08.2024 | 371,20 | 371,20 | 371,20 | 371,20 | 0,32% | - |
| 19.08.2024 | 370,00 | 370,00 | 370,00 | 370,00 | -0,35% | - |
| 16.08.2024 | 371,30 | 371,30 | 371,30 | 371,30 | 1,37% | - |
| 15.08.2024 | 366,30 | 366,30 | 366,30 | 366,30 | 0,69% | - |
| 14.08.2024 | 363,80 | 363,80 | 363,80 | 363,80 | 0,50% | - |
| 13.08.2024 | 362,00 | 362,00 | 362,00 | 362,00 | -1,50% | - |
| 12.08.2024 | 367,50 | 367,50 | 367,50 | 367,50 | -0,24% | - |
| 09.08.2024 | 368,40 | 368,40 | 368,40 | 368,40 | 0,93% | - |
| 08.08.2024 | 365,00 | 365,00 | 365,00 | 365,00 | -2,01% | - |
| 07.08.2024 | 371,80 | 372,50 | 371,80 | 372,50 | 1,09% | 10,00 |
| 06.08.2024 | 369,30 | 369,30 | 368,50 | 368,50 | -0,41% | - |
| 05.08.2024 | 372,70 | 372,70 | 370,00 | 370,00 | -1,28% | 3,00 |
| 02.08.2024 | 374,80 | 374,80 | 374,80 | 374,80 | -1,70% | - |
| 01.08.2024 | 381,30 | 381,30 | 381,30 | 381,30 | -0,81% | - |
| 31.07.2024 | 384,40 | 384,40 | 384,40 | 384,40 | 1,40% | - |
| 30.07.2024 | 379,10 | 379,10 | 379,10 | 379,10 | -0,81% | - |
| 29.07.2024 | 382,20 | 382,20 | 382,20 | 382,20 | 0,82% | - |
| 26.07.2024 | 379,10 | 379,10 | 379,10 | 379,10 | 2,38% | - |
| 25.07.2024 | 371,00 | 371,00 | 370,30 | 370,30 | -2,30% | - |
| 24.07.2024 | 379,00 | 379,00 | 379,00 | 379,00 | -3,27% | 20,00 |
| 23.07.2024 | 391,80 | 391,80 | 391,80 | 391,80 | 0,67% | - |
| 22.07.2024 | 388,60 | 389,20 | 388,60 | 389,20 | -1,42% | 23,00 |
| 19.07.2024 | 394,80 | 394,80 | 394,80 | 394,80 | -1,79% | - |
| 18.07.2024 | 402,00 | 402,00 | 402,00 | 402,00 | -0,37% | - |
| 17.07.2024 | 403,50 | 403,50 | 403,50 | 403,50 | 1,64% | - |
| 16.07.2024 | 392,00 | 397,00 | 392,00 | 397,00 | 2,24% | 116,00 |
| 15.07.2024 | 388,30 | 388,30 | 388,30 | 388,30 | 1,01% | - |
| 12.07.2024 | 384,40 | 384,40 | 384,40 | 384,40 | 0,89% | - |
| 11.07.2024 | 380,80 | 381,00 | 380,80 | 381,00 | 0,61% | 190,00 |
| 10.07.2024 | 378,70 | 378,70 | 378,70 | 378,70 | -1,56% | - |
| 09.07.2024 | 384,70 | 384,70 | 384,70 | 384,70 | -1,03% | - |
| 08.07.2024 | 388,70 | 388,70 | 388,70 | 388,70 | 1,01% | - |
| 05.07.2024 | 384,80 | 384,80 | 384,80 | 384,80 | -0,18% | - |
| 04.07.2024 | 385,50 | 385,50 | 385,50 | 385,50 | 0,03% | - |
| 03.07.2024 | 385,40 | 385,40 | 385,40 | 385,40 | 1,10% | - |
| 02.07.2024 | 381,20 | 381,20 | 381,20 | 381,20 | 0,08% | - |
| 01.07.2024 | 378,40 | 380,90 | 378,40 | 380,90 | -1,35% | 3,00 |
| 28.06.2024 | 386,10 | 386,10 | 386,10 | 386,10 | -0,18% | - |
| 27.06.2024 | 386,60 | 389,20 | 386,60 | 386,80 | -1,02% | 6,00 |
| 26.06.2024 | 390,80 | 390,80 | 390,80 | 390,80 | -1,29% | - |
| 25.06.2024 | 395,90 | 395,90 | 395,90 | 395,90 | 0,51% | - |
| 24.06.2024 | 393,90 | 393,90 | 393,90 | 393,90 | 3,85% | - |
| 21.06.2024 | 379,30 | 379,30 | 379,30 | 379,30 | 0,26% | - |
| 20.06.2024 | 378,30 | 378,30 | 378,30 | 378,30 | 0,32% | - |
| 19.06.2024 | 377,40 | 377,40 | 377,10 | 377,10 | -0,26% | - |
| 18.06.2024 | 378,10 | 378,10 | 378,10 | 378,10 | 1,20% | - |
| 17.06.2024 | 374,20 | 374,20 | 373,60 | 373,60 | -0,05% | - |
| 14.06.2024 | 373,80 | 373,80 | 373,80 | 373,80 | 0,00% | - |
| 13.06.2024 | 373,80 | 373,80 | 373,80 | 373,80 | -1,27% | - |
| 12.06.2024 | 378,60 | 378,60 | 378,60 | 378,60 | 0,85% | - |
| 11.06.2024 | 375,40 | 375,40 | 375,40 | 375,40 | -1,05% | - |
| 10.06.2024 | 379,40 | 379,40 | 379,40 | 379,40 | 1,09% | - |
| 07.06.2024 | 375,30 | 375,30 | 375,30 | 375,30 | 2,37% | - |
| 06.06.2024 | 366,60 | 366,60 | 366,60 | 366,60 | 0,88% | - |
| 05.06.2024 | 363,40 | 363,40 | 363,40 | 363,40 | 0,86% | - |
| 04.06.2024 | 360,30 | 360,30 | 360,30 | 360,30 | -3,09% | 2,00 |
| 03.06.2024 | 371,80 | 371,80 | 371,80 | 371,80 | -0,35% | - |
| 31.05.2024 | 373,10 | 373,10 | 373,10 | 373,10 | -3,17% | - |
| 30.05.2024 | 385,30 | 385,30 | 385,30 | 385,30 | -1,41% | - |
| 29.05.2024 | 390,80 | 390,80 | 390,80 | 390,80 | -2,35% | - |
| 28.05.2024 | 400,20 | 400,20 | 400,20 | 400,20 | -0,02% | - |
| 27.05.2024 | 400,30 | 400,30 | 400,30 | 400,30 | -0,42% | - |
| 24.05.2024 | 402,00 | 402,00 | 402,00 | 402,00 | -2,57% | - |
| 23.05.2024 | 412,60 | 412,60 | 412,60 | 412,60 | 0,02% | - |
| 22.05.2024 | 412,50 | 412,50 | 412,50 | 412,50 | -0,34% | - |
| 21.05.2024 | 413,90 | 413,90 | 413,90 | 413,90 | 0,71% | - |
| 20.05.2024 | 411,00 | 411,00 | 411,00 | 411,00 | 0,66% | - |
| 17.05.2024 | 408,30 | 408,30 | 408,30 | 408,30 | 0,17% | - |
| 16.05.2024 | 407,60 | 407,60 | 407,60 | 407,60 | 0,32% | - |
| 15.05.2024 | 406,30 | 406,30 | 406,30 | 406,30 | -0,02% | - |
| 14.05.2024 | 406,40 | 406,40 | 406,40 | 406,40 | 0,02% | - |
| 13.05.2024 | 406,30 | 406,30 | 406,30 | 406,30 | 0,44% | - |
| 10.05.2024 | 404,50 | 404,50 | 404,50 | 404,50 | 0,72% | - |
| 09.05.2024 | 401,60 | 401,60 | 401,60 | 401,60 | -0,54% | - |
| 08.05.2024 | 403,80 | 403,80 | 403,80 | 403,80 | 0,12% | - |
| 07.05.2024 | 403,30 | 403,30 | 403,30 | 403,30 | 1,66% | - |
| 06.05.2024 | 396,70 | 396,70 | 396,70 | 396,70 | 0,35% | - |
| 03.05.2024 | 395,30 | 395,30 | 395,30 | 395,30 | 1,28% | - |
| 02.05.2024 | 390,30 | 390,30 | 390,30 | 390,30 | -0,79% | - |
| 30.04.2024 | 393,40 | 393,40 | 393,40 | 393,40 | -0,91% | - |
| 29.04.2024 | 392,90 | 397,00 | 392,90 | 397,00 | 1,95% | 8,00 |
| 26.04.2024 | 389,40 | 389,40 | 389,40 | 389,40 | -0,76% | - |
| 25.04.2024 | 392,40 | 392,40 | 392,40 | 392,40 | 0,23% | - |
| 24.04.2024 | 391,50 | 391,50 | 391,50 | 391,50 | -3,76% | - |
| 23.04.2024 | 410,20 | 410,20 | 406,80 | 406,80 | -0,10% | 13,00 |
| 22.04.2024 | 407,20 | 407,20 | 407,20 | 407,20 | 1,98% | - |
| 19.04.2024 | 399,30 | 399,30 | 399,30 | 399,30 | -0,72% | - |