169,950€
-0,03%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 170,63 | 170,73 | 169,93 | 170,00 | 0,00% | - |
| 26.03.2026 | 166,90 | 171,75 | 165,80 | 170,00 | 1,95% | - |
| 25.03.2026 | 170,00 | 172,65 | 166,75 | 166,75 | -1,77% | - |
| 24.03.2026 | 179,30 | 180,05 | 169,50 | 169,75 | -5,38% | - |
| 23.03.2026 | 179,70 | 183,05 | 178,10 | 179,40 | -0,75% | - |
| 20.03.2026 | 180,30 | 182,70 | 178,80 | 180,75 | 0,39% | - |
| 19.03.2026 | 180,20 | 181,40 | 178,10 | 180,05 | -0,63% | - |
| 18.03.2026 | 181,60 | 182,65 | 177,55 | 181,20 | 0,14% | - |
| 17.03.2026 | 178,90 | 184,90 | 178,85 | 180,95 | 0,42% | - |
| 16.03.2026 | 180,75 | 180,85 | 178,05 | 180,20 | 0,14% | - |
| 13.03.2026 | 176,80 | 180,75 | 175,70 | 179,95 | 1,90% | 50,00 |
| 12.03.2026 | 176,00 | 182,40 | 175,70 | 176,60 | -0,42% | - |
| 11.03.2026 | 182,40 | 184,65 | 175,30 | 177,35 | -2,80% | - |
| 10.03.2026 | 190,20 | 190,20 | 182,10 | 182,45 | -4,07% | - |
| 09.03.2026 | 191,30 | 193,70 | 189,60 | 190,20 | -2,24% | - |
| 06.03.2026 | 193,10 | 194,80 | 190,25 | 194,55 | 0,13% | 50,00 |
| 05.03.2026 | 192,50 | 195,95 | 192,35 | 194,30 | 0,23% | - |
| 04.03.2026 | 190,20 | 195,90 | 189,60 | 193,85 | 0,86% | - |
| 03.03.2026 | 186,15 | 192,50 | 185,30 | 192,20 | 1,91% | - |
| 02.03.2026 | 181,90 | 189,05 | 178,60 | 188,60 | 2,95% | 161,00 |
| 27.02.2026 | 178,70 | 183,20 | 177,15 | 183,20 | 1,58% | 12,00 |
| 26.02.2026 | 173,55 | 182,70 | 173,40 | 180,35 | 2,97% | - |
| 25.02.2026 | 170,15 | 175,45 | 169,75 | 175,15 | 2,19% | - |
| 24.02.2026 | 160,90 | 173,20 | 160,50 | 171,40 | 6,16% | - |
| 23.02.2026 | 163,10 | 165,70 | 160,75 | 161,45 | -2,54% | 70,00 |
| 20.02.2026 | 168,65 | 168,65 | 165,00 | 165,65 | -1,75% | - |
| 19.02.2026 | 167,15 | 170,35 | 165,90 | 168,60 | 0,54% | - |
| 18.02.2026 | 159,80 | 168,95 | 158,60 | 167,70 | 4,52% | 400,00 |
| 17.02.2026 | 173,85 | 173,85 | 157,50 | 160,45 | -7,71% | 90,00 |
| 16.02.2026 | 172,80 | 173,85 | 172,75 | 173,85 | 0,52% | - |
| 13.02.2026 | 168,90 | 172,95 | 167,65 | 172,95 | 2,19% | - |
| 12.02.2026 | 163,05 | 170,65 | 160,95 | 169,25 | -1,57% | 130,00 |
| 11.02.2026 | 171,35 | 173,00 | 171,20 | 171,95 | 0,29% | - |
| 10.02.2026 | 169,75 | 174,55 | 166,75 | 171,45 | 0,41% | 90,00 |
| 09.02.2026 | 174,45 | 174,50 | 169,55 | 170,75 | -2,65% | 630,00 |
| 06.02.2026 | 178,60 | 180,20 | 174,75 | 175,40 | -6,48% | - |
| 05.02.2026 | 190,15 | 191,55 | 185,80 | 187,55 | 3,73% | - |
| 04.02.2026 | 187,75 | 189,85 | 180,80 | 180,80 | -10,36% | 22,00 |
| 03.02.2026 | 209,60 | 209,80 | 201,50 | 201,70 | -4,32% | - |
| 02.02.2026 | 211,60 | 215,00 | 208,20 | 210,80 | -1,95% | - |
| 30.01.2026 | 209,70 | 216,30 | 209,30 | 215,00 | -4,74% | - |
| 29.01.2026 | 224,00 | 226,80 | 223,90 | 225,70 | 0,09% | - |
| 28.01.2026 | 223,00 | 227,40 | 221,20 | 225,50 | 1,58% | 88,00 |
| 27.01.2026 | 239,80 | 240,40 | 222,00 | 222,00 | -7,88% | - |
| 26.01.2026 | 240,40 | 242,80 | 238,80 | 241,00 | -0,50% | - |
| 23.01.2026 | 244,90 | 245,20 | 241,60 | 242,20 | -1,42% | - |
| 22.01.2026 | 242,00 | 246,60 | 242,00 | 245,70 | 1,11% | - |
| 21.01.2026 | 235,70 | 243,40 | 234,50 | 243,00 | 2,88% | - |
| 20.01.2026 | 242,90 | 245,80 | 236,20 | 236,20 | -3,36% | 16,00 |
| 19.01.2026 | 244,50 | 245,00 | 244,30 | 244,40 | -1,93% | - |
| 16.01.2026 | 248,70 | 249,90 | 243,20 | 249,20 | -0,24% | - |
| 15.01.2026 | 252,30 | 255,00 | 249,80 | 249,80 | -1,58% | - |
| 14.01.2026 | 248,60 | 253,80 | 247,80 | 253,80 | 1,52% | - |
| 13.01.2026 | 253,20 | 254,50 | 246,00 | 250,00 | -1,61% | - |
| 12.01.2026 | 250,00 | 256,30 | 248,00 | 254,10 | 0,75% | 8,00 |
| 09.01.2026 | 251,30 | 255,00 | 250,40 | 252,20 | -0,08% | - |
| 08.01.2026 | 248,70 | 256,30 | 248,70 | 252,40 | 0,80% | - |
| 07.01.2026 | 249,40 | 251,10 | 247,70 | 250,40 | 0,12% | - |
| 06.01.2026 | 242,90 | 250,40 | 241,60 | 250,10 | 2,50% | - |
| 05.01.2026 | 243,00 | 246,60 | 240,50 | 244,00 | 0,54% | 1,00 |
| 02.01.2026 | 245,90 | 248,20 | 240,90 | 242,70 | -2,14% | - |
| 30.12.2025 | 248,00 | 248,00 | 248,00 | 248,00 | 0,32% | - |
| 29.12.2025 | 247,20 | 247,20 | 247,20 | 247,20 | 0,61% | - |
| 23.12.2025 | 245,70 | 245,70 | 245,70 | 245,70 | 0,20% | - |
| 22.12.2025 | 245,20 | 245,20 | 245,20 | 245,20 | 5,83% | - |
| 19.12.2025 | 231,70 | 231,70 | 231,70 | 231,70 | -7,65% | - |
| 18.12.2025 | 250,90 | 250,90 | 250,90 | 250,90 | 0,93% | - |
| 17.12.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 0,85% | - |
| 16.12.2025 | 246,50 | 246,50 | 246,50 | 246,50 | -0,88% | - |
| 15.12.2025 | 248,70 | 248,70 | 248,70 | 248,70 | 0,36% | - |
| 12.12.2025 | 247,80 | 247,80 | 247,80 | 247,80 | 1,39% | - |
| 11.12.2025 | 244,40 | 244,40 | 244,40 | 244,40 | -0,69% | - |
| 10.12.2025 | 246,10 | 246,10 | 246,10 | 246,10 | -0,20% | - |
| 09.12.2025 | 245,10 | 246,60 | 245,10 | 246,60 | -1,52% | - |
| 08.12.2025 | 247,20 | 250,40 | 247,20 | 250,40 | 5,12% | 45,00 |
| 05.12.2025 | 238,20 | 238,20 | 238,20 | 238,20 | -0,17% | - |
| 04.12.2025 | 238,60 | 238,60 | 238,60 | 238,60 | 0,00% | - |
| 03.12.2025 | 238,20 | 238,60 | 238,20 | 238,60 | -0,42% | - |
| 02.12.2025 | 237,20 | 239,60 | 237,20 | 239,60 | -0,25% | - |
| 01.12.2025 | 237,80 | 240,20 | 237,80 | 240,20 | 1,87% | - |
| 28.11.2025 | 235,80 | 235,80 | 235,80 | 235,80 | -0,97% | - |
| 27.11.2025 | 238,10 | 238,10 | 238,10 | 238,10 | -0,54% | - |
| 26.11.2025 | 239,80 | 239,80 | 239,40 | 239,40 | -0,87% | - |
| 25.11.2025 | 235,10 | 241,50 | 235,10 | 241,50 | 1,94% | - |
| 24.11.2025 | 239,60 | 240,70 | 236,90 | 236,90 | -0,88% | 1,00 |
| 21.11.2025 | 236,20 | 239,00 | 236,20 | 239,00 | 2,93% | 10,00 |
| 20.11.2025 | 232,20 | 232,20 | 232,20 | 232,20 | -1,65% | - |
| 19.11.2025 | 233,70 | 236,10 | 233,70 | 236,10 | 0,94% | 20,00 |
| 18.11.2025 | 233,90 | 233,90 | 233,90 | 233,90 | -0,55% | - |
| 17.11.2025 | 235,20 | 235,20 | 235,20 | 235,20 | 0,09% | - |
| 14.11.2025 | 237,40 | 237,80 | 235,00 | 235,00 | 0,34% | 10,00 |
| 13.11.2025 | 234,20 | 234,20 | 234,20 | 234,20 | -0,09% | - |
| 12.11.2025 | 233,70 | 234,40 | 233,70 | 234,40 | 0,21% | - |
| 11.11.2025 | 228,20 | 233,90 | 228,20 | 233,90 | 2,10% | - |
| 10.11.2025 | 226,50 | 229,10 | 226,50 | 229,10 | 3,67% | - |
| 08.11.2025 | 219,20 | 221,00 | 219,20 | 221,00 | -2,00% | 4,00 |
| 06.11.2025 | 225,50 | 225,50 | 225,50 | 225,50 | -0,88% | - |
| 05.11.2025 | 229,50 | 230,90 | 227,50 | 227,50 | -1,04% | 10,00 |
| 04.11.2025 | 227,10 | 229,90 | 227,10 | 229,90 | 0,39% | - |
| 03.11.2025 | 230,00 | 230,00 | 229,00 | 229,00 | -0,74% | 25,00 |