193,525€
1,14%
Echtzeit-Aktienkurs Factset Research Systems
Bid:
Ask:
Aktienkurse zur Factset Research Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 191,35 | 194,00 | 190,65 | 193,20 | 0,97% | - |
| 20.05.2026 | 190,80 | 192,85 | 188,00 | 191,35 | 0,63% | 80,00 |
| 19.05.2026 | 191,45 | 199,05 | 190,15 | 190,15 | -0,89% | - |
| 18.05.2026 | 180,60 | 194,35 | 180,40 | 191,85 | 5,35% | - |
| 15.05.2026 | 171,55 | 184,70 | 170,75 | 182,10 | 6,77% | 70,00 |
| 14.05.2026 | 171,90 | 174,80 | 170,55 | 170,55 | -1,16% | - |
| 13.05.2026 | 183,10 | 183,50 | 169,60 | 172,55 | -6,65% | - |
| 12.05.2026 | 186,20 | 188,20 | 184,85 | 184,85 | -0,78% | - |
| 11.05.2026 | 188,90 | 189,30 | 185,00 | 186,30 | -1,48% | - |
| 08.05.2026 | 189,80 | 191,55 | 184,55 | 189,10 | -0,60% | - |
| 07.05.2026 | 179,65 | 191,90 | 179,05 | 190,25 | 5,58% | - |
| 06.05.2026 | 186,50 | 186,75 | 180,20 | 180,20 | -3,74% | - |
| 05.05.2026 | 191,40 | 191,90 | 186,70 | 187,20 | -2,45% | - |
| 04.05.2026 | 193,95 | 194,95 | 191,90 | 191,90 | -0,72% | 6,00 |
| 30.04.2026 | 197,25 | 198,70 | 190,95 | 193,30 | -2,72% | - |
| 29.04.2026 | 195,45 | 199,70 | 195,10 | 198,70 | 1,56% | - |
| 28.04.2026 | 191,60 | 197,35 | 191,45 | 195,65 | 1,69% | - |
| 27.04.2026 | 189,75 | 193,50 | 189,70 | 192,40 | 1,10% | - |
| 24.04.2026 | 195,20 | 195,20 | 189,20 | 190,30 | -7,58% | 29,00 |
| 23.04.2026 | 204,10 | 205,90 | 202,70 | 205,90 | -0,53% | - |
| 22.04.2026 | 204,60 | 207,90 | 204,30 | 207,00 | 0,88% | - |
| 21.04.2026 | 199,70 | 209,80 | 199,50 | 205,20 | 2,45% | 6,00 |
| 20.04.2026 | 196,00 | 200,30 | 195,60 | 200,30 | 1,47% | - |
| 17.04.2026 | 196,20 | 197,75 | 195,20 | 197,40 | 0,64% | - |
| 16.04.2026 | 194,65 | 197,70 | 194,60 | 196,15 | 0,33% | - |
| 15.04.2026 | 188,50 | 196,90 | 188,45 | 195,50 | 3,22% | - |
| 14.04.2026 | 191,10 | 192,50 | 188,40 | 189,40 | 5,54% | - |
| 13.04.2026 | 178,90 | 180,05 | 178,90 | 179,45 | -0,39% | - |
| 10.04.2026 | 181,80 | 183,30 | 179,55 | 180,15 | -1,10% | - |
| 09.04.2026 | 191,15 | 191,65 | 181,55 | 182,15 | -4,08% | - |
| 08.04.2026 | 198,35 | 198,95 | 188,75 | 189,90 | -2,67% | - |
| 07.04.2026 | 199,20 | 200,10 | 195,10 | 195,10 | -0,79% | - |
| 02.04.2026 | 191,85 | 196,95 | 191,25 | 196,65 | 1,58% | - |
| 01.04.2026 | 187,55 | 194,80 | 184,45 | 193,60 | 8,98% | - |
| 31.03.2026 | 178,35 | 185,00 | 177,65 | 177,65 | -0,56% | 362,00 |
| 30.03.2026 | 171,80 | 179,40 | 171,80 | 178,65 | 3,87% | - |
| 27.03.2026 | 169,80 | 173,25 | 167,00 | 172,00 | 1,18% | - |
| 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% | - |