315,600€
-1,31%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2025 | 319,80 | 319,80 | 319,80 | 319,80 | 1,01% | - |
| 13.08.2025 | 315,80 | 316,60 | 315,80 | 316,60 | -2,07% | 10,00 |
| 12.08.2025 | 323,30 | 323,30 | 323,30 | 323,30 | -2,27% | - |
| 08.08.2025 | 330,80 | 330,80 | 330,80 | 330,80 | -0,99% | - |
| 07.08.2025 | 334,10 | 334,10 | 334,10 | 334,10 | -0,48% | - |
| 06.08.2025 | 334,50 | 335,70 | 334,50 | 335,70 | 0,06% | - |
| 05.08.2025 | 341,90 | 343,00 | 335,50 | 335,50 | -1,84% | 50,00 |
| 04.08.2025 | 337,70 | 341,80 | 337,70 | 341,80 | -2,40% | 8,00 |
| 01.08.2025 | 350,20 | 350,20 | 350,20 | 350,20 | -1,88% | - |
| 31.07.2025 | 356,90 | 356,90 | 356,90 | 356,90 | -0,20% | - |
| 30.07.2025 | 358,10 | 358,10 | 357,60 | 357,60 | 0,20% | - |
| 29.07.2025 | 356,20 | 358,00 | 356,20 | 356,90 | -0,17% | 100,00 |
| 28.07.2025 | 357,10 | 357,50 | 357,10 | 357,50 | 0,53% | - |
| 25.07.2025 | 357,80 | 357,80 | 355,60 | 355,60 | 0,99% | - |
| 24.07.2025 | 352,10 | 352,10 | 352,10 | 352,10 | -0,23% | - |
| 23.07.2025 | 355,10 | 357,00 | 352,90 | 352,90 | -0,65% | 50,00 |
| 22.07.2025 | 360,10 | 360,10 | 351,00 | 355,20 | -1,93% | - |
| 21.07.2025 | 370,30 | 370,90 | 362,20 | 362,20 | -2,84% | 20,00 |
| 18.07.2025 | 374,80 | 374,80 | 372,80 | 372,80 | -0,11% | - |
| 17.07.2025 | 373,20 | 373,20 | 373,20 | 373,20 | -0,48% | - |
| 16.07.2025 | 371,20 | 375,00 | 371,20 | 375,00 | -0,13% | - |
| 15.07.2025 | 375,20 | 375,50 | 375,00 | 375,50 | -1,44% | 25,00 |
| 14.07.2025 | 378,80 | 381,00 | 378,80 | 381,00 | -0,31% | 30,00 |
| 11.07.2025 | 382,20 | 382,20 | 382,20 | 382,20 | 0,92% | - |
| 10.07.2025 | 378,70 | 378,70 | 378,70 | 378,70 | -0,45% | - |
| 09.07.2025 | 377,40 | 380,40 | 377,40 | 380,40 | 0,53% | - |
| 08.07.2025 | 378,40 | 378,40 | 378,40 | 378,40 | -0,11% | - |
| 04.07.2025 | 378,80 | 378,80 | 378,80 | 378,80 | 0,13% | - |
| 03.07.2025 | 378,30 | 378,30 | 378,30 | 378,30 | -0,63% | - |
| 02.07.2025 | 380,70 | 380,70 | 380,70 | 380,70 | 0,87% | - |
| 01.07.2025 | 377,30 | 377,40 | 377,30 | 377,40 | 0,21% | 4,00 |
| 30.06.2025 | 376,60 | 377,80 | 376,60 | 376,60 | -0,37% | - |
| 27.06.2025 | 373,60 | 378,00 | 373,60 | 378,00 | 0,67% | - |
| 26.06.2025 | 375,50 | 375,50 | 375,50 | 375,50 | -0,11% | - |
| 25.06.2025 | 375,90 | 375,90 | 375,90 | 375,90 | -0,08% | - |
| 24.06.2025 | 378,00 | 378,00 | 376,20 | 376,20 | 7,46% | - |
| 23.06.2025 | 350,10 | 350,10 | 350,10 | 350,10 | -4,00% | - |
| 20.06.2025 | 367,00 | 367,00 | 364,70 | 364,70 | -0,16% | - |
| 19.06.2025 | 368,90 | 368,90 | 365,30 | 365,30 | -0,46% | - |
| 18.06.2025 | 367,00 | 367,00 | 367,00 | 367,00 | 1,52% | - |
| 17.06.2025 | 361,50 | 361,50 | 361,50 | 361,50 | -0,33% | - |
| 16.06.2025 | 363,10 | 363,10 | 362,70 | 362,70 | -0,19% | - |
| 13.06.2025 | 361,90 | 365,10 | 361,90 | 363,40 | -0,68% | - |
| 12.06.2025 | 364,80 | 365,90 | 364,80 | 365,90 | -0,44% | - |
| 11.06.2025 | 370,20 | 370,20 | 367,50 | 367,50 | -1,02% | - |
| 10.06.2025 | 372,00 | 372,40 | 371,20 | 371,30 | -0,40% | - |
| 09.06.2025 | 376,70 | 376,70 | 372,80 | 372,80 | -1,04% | - |
| 06.06.2025 | 376,70 | 376,70 | 376,70 | 376,70 | -0,29% | - |
| 05.06.2025 | 378,60 | 378,60 | 377,80 | 377,80 | -0,81% | - |
| 04.06.2025 | 380,90 | 380,90 | 380,90 | 380,90 | -4,01% | - |
| 03.06.2025 | 396,80 | 396,80 | 396,80 | 396,80 | -0,45% | - |
| 02.06.2025 | 395,60 | 398,60 | 395,60 | 398,60 | -2,40% | - |
| 30.05.2025 | 408,40 | 408,40 | 408,40 | 408,40 | 0,42% | - |
| 29.05.2025 | 413,20 | 413,20 | 405,10 | 406,70 | -0,44% | - |
| 28.05.2025 | 407,00 | 408,50 | 407,00 | 408,50 | -0,51% | - |
| 27.05.2025 | 409,40 | 410,60 | 409,40 | 410,60 | 0,10% | - |
| 26.05.2025 | 407,30 | 410,20 | 407,30 | 410,20 | 0,64% | - |
| 23.05.2025 | 407,80 | 407,80 | 407,60 | 407,60 | -0,51% | - |
| 22.05.2025 | 407,40 | 409,70 | 407,40 | 409,70 | -0,41% | - |
| 21.05.2025 | 411,40 | 411,40 | 411,40 | 411,40 | -0,80% | - |
| 20.05.2025 | 415,60 | 415,60 | 414,70 | 414,70 | -0,96% | - |
| 19.05.2025 | 418,50 | 418,70 | 418,50 | 418,70 | -1,18% | - |
| 16.05.2025 | 416,90 | 423,70 | 416,90 | 423,70 | 1,53% | - |
| 15.05.2025 | 407,10 | 417,30 | 407,10 | 417,30 | 1,26% | - |
| 14.05.2025 | 402,00 | 412,10 | 402,00 | 412,10 | 2,26% | - |
| 13.05.2025 | 408,00 | 408,00 | 403,00 | 403,00 | -1,61% | - |
| 12.05.2025 | 408,50 | 409,90 | 408,50 | 409,60 | 1,71% | - |
| 09.05.2025 | 397,60 | 402,70 | 397,60 | 402,70 | 0,22% | - |
| 08.05.2025 | 390,50 | 401,80 | 390,50 | 401,80 | 3,64% | - |
| 07.05.2025 | 379,00 | 387,70 | 379,00 | 387,70 | 2,51% | - |
| 06.05.2025 | 380,80 | 385,00 | 378,20 | 378,20 | -0,53% | 100,00 |
| 05.05.2025 | 380,20 | 380,20 | 380,20 | 380,20 | -1,25% | - |
| 02.05.2025 | 378,20 | 385,00 | 378,20 | 385,00 | 2,01% | - |
| 30.04.2025 | 374,40 | 377,40 | 374,40 | 377,40 | 0,27% | - |
| 29.04.2025 | 370,00 | 376,40 | 370,00 | 376,40 | 1,46% | - |
| 28.04.2025 | 371,00 | 371,00 | 371,00 | 371,00 | -0,16% | - |
| 25.04.2025 | 376,50 | 376,50 | 371,60 | 371,60 | -1,14% | - |
| 24.04.2025 | 372,30 | 377,00 | 372,30 | 375,90 | 0,27% | - |
| 23.04.2025 | 375,20 | 377,60 | 372,40 | 374,90 | 4,69% | - |
| 22.04.2025 | 358,10 | 358,10 | 358,10 | 358,10 | -4,74% | - |
| 17.04.2025 | 377,60 | 377,60 | 375,90 | 375,90 | 1,13% | - |
| 16.04.2025 | 379,80 | 379,80 | 371,70 | 371,70 | -3,75% | - |
| 15.04.2025 | 379,10 | 386,60 | 379,10 | 386,20 | 0,73% | 7,00 |
| 14.04.2025 | 374,40 | 383,40 | 374,40 | 383,40 | 1,81% | - |
| 11.04.2025 | 372,30 | 376,60 | 372,30 | 376,60 | -2,84% | - |
| 10.04.2025 | 387,60 | 387,60 | 387,60 | 387,60 | 8,88% | - |
| 09.04.2025 | 356,00 | 356,00 | 356,00 | 356,00 | -2,12% | - |
| 08.04.2025 | 374,20 | 374,20 | 363,40 | 363,70 | 0,78% | - |
| 07.04.2025 | 360,90 | 360,90 | 360,90 | 360,90 | -4,75% | - |
| 04.04.2025 | 392,70 | 392,70 | 378,90 | 378,90 | -4,87% | - |
| 03.04.2025 | 401,00 | 401,30 | 398,10 | 398,30 | -4,25% | - |
| 02.04.2025 | 420,90 | 420,90 | 412,90 | 416,00 | -1,68% | - |
| 01.04.2025 | 417,90 | 423,10 | 417,90 | 423,10 | 1,15% | - |
| 31.03.2025 | 413,10 | 418,30 | 413,10 | 418,30 | 0,82% | - |
| 28.03.2025 | 414,90 | 414,90 | 414,90 | 414,90 | 1,37% | - |
| 27.03.2025 | 409,30 | 409,30 | 409,30 | 409,30 | 0,79% | - |
| 26.03.2025 | 406,10 | 406,10 | 406,10 | 406,10 | 1,27% | - |
| 24.03.2025 | 401,00 | 401,00 | 401,00 | 401,00 | 1,01% | - |
| 21.03.2025 | 397,00 | 397,00 | 397,00 | 397,00 | -1,34% | - |
| 20.03.2025 | 402,40 | 402,40 | 402,40 | 402,40 | 0,07% | - |