420,250€
1,29%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 443,20 | 443,20 | 443,20 | 443,20 | 0,32% | - |
| 13.01.2025 | 441,80 | 441,80 | 441,80 | 441,80 | -0,54% | - |
| 10.01.2025 | 444,20 | 444,20 | 444,20 | 444,20 | 0,25% | - |
| 09.01.2025 | 443,10 | 443,10 | 443,10 | 443,10 | -0,61% | - |
| 08.01.2025 | 444,90 | 446,00 | 444,90 | 445,80 | -0,25% | 7,00 |
| 07.01.2025 | 446,90 | 446,90 | 446,90 | 446,90 | -2,78% | - |
| 06.01.2025 | 459,70 | 459,70 | 459,70 | 459,70 | -0,61% | - |
| 03.01.2025 | 462,50 | 462,50 | 462,50 | 462,50 | -1,30% | - |
| 02.01.2025 | 463,00 | 468,60 | 463,00 | 468,60 | 0,93% | 2,00 |
| 30.12.2024 | 464,30 | 464,30 | 464,30 | 464,30 | -1,32% | - |
| 27.12.2024 | 471,10 | 471,10 | 470,50 | 470,50 | 1,36% | 3,00 |
| 23.12.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -1,36% | - |
| 20.12.2024 | 470,60 | 470,60 | 470,60 | 470,60 | 3,43% | - |
| 19.12.2024 | 455,00 | 455,00 | 455,00 | 455,00 | -2,15% | - |
| 18.12.2024 | 465,00 | 465,00 | 465,00 | 465,00 | 0,82% | - |
| 17.12.2024 | 461,20 | 461,20 | 461,20 | 461,20 | -0,69% | - |
| 16.12.2024 | 463,20 | 464,40 | 463,20 | 464,40 | 0,15% | 9,00 |
| 13.12.2024 | 466,20 | 466,20 | 463,70 | 463,70 | -1,00% | 4,00 |
| 12.12.2024 | 463,20 | 468,40 | 463,20 | 468,40 | 2,40% | 2,00 |
| 11.12.2024 | 457,40 | 457,40 | 457,40 | 457,40 | 1,53% | - |
| 10.12.2024 | 450,50 | 450,50 | 450,50 | 450,50 | -0,31% | - |
| 09.12.2024 | 453,10 | 453,10 | 451,90 | 451,90 | 0,44% | 10,00 |
| 06.12.2024 | 449,90 | 449,90 | 449,90 | 449,90 | -1,85% | - |
| 05.12.2024 | 458,40 | 458,40 | 458,40 | 458,40 | -0,69% | - |
| 04.12.2024 | 461,60 | 461,60 | 461,60 | 461,60 | -0,56% | - |
| 03.12.2024 | 464,20 | 464,20 | 464,20 | 464,20 | -0,54% | - |
| 02.12.2024 | 465,50 | 467,00 | 465,50 | 466,70 | 1,02% | 20,00 |
| 29.11.2024 | 462,00 | 462,00 | 462,00 | 462,00 | -0,28% | - |
| 28.11.2024 | 463,30 | 463,30 | 463,30 | 463,30 | -0,90% | - |
| 27.11.2024 | 466,40 | 467,50 | 466,40 | 467,50 | 0,15% | 12,00 |
| 26.11.2024 | 466,80 | 466,80 | 466,80 | 466,80 | -0,77% | - |
| 25.11.2024 | 468,30 | 470,40 | 468,30 | 470,40 | 1,53% | 42,00 |
| 22.11.2024 | 463,30 | 463,30 | 463,30 | 463,30 | 3,28% | - |
| 21.11.2024 | 448,60 | 448,60 | 448,60 | 448,60 | -1,38% | - |
| 20.11.2024 | 454,90 | 454,90 | 454,90 | 454,90 | -0,48% | - |
| 19.11.2024 | 457,10 | 457,10 | 457,10 | 457,10 | -0,24% | - |
| 18.11.2024 | 458,20 | 458,20 | 458,20 | 458,20 | -1,78% | - |
| 15.11.2024 | 466,50 | 466,50 | 466,50 | 466,50 | 0,60% | - |
| 14.11.2024 | 463,70 | 463,70 | 463,70 | 463,70 | 1,80% | - |
| 13.11.2024 | 453,90 | 455,50 | 453,90 | 455,50 | 0,44% | 350,00 |
| 12.11.2024 | 452,30 | 454,10 | 452,30 | 453,50 | 1,75% | 16,00 |
| 11.11.2024 | 445,70 | 445,70 | 445,70 | 445,70 | 1,69% | - |
| 08.11.2024 | 438,30 | 438,30 | 438,30 | 438,30 | -1,17% | - |
| 07.11.2024 | 444,60 | 444,60 | 443,50 | 443,50 | -1,62% | - |
| 06.11.2024 | 441,10 | 450,80 | 441,10 | 450,80 | 6,35% | 7,00 |
| 05.11.2024 | 423,90 | 423,90 | 423,90 | 423,90 | 0,88% | - |