403,945$
-0,63%
Echtzeit-Aktienkurs Factset Research Systems Inc.
Bid:
Ask:
Aktienkurse zur Factset Research Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 405,73 | 405,73 | 401,47 | 404,26 | -0,55% | 577.631,00 |
| 30.05.2024 | 412,75 | 412,75 | 404,54 | 406,49 | -2,68% | 398.064,00 |
| 29.05.2024 | 423,83 | 427,48 | 417,62 | 417,68 | -2,19% | 313.627,00 |
| 28.05.2024 | 433,82 | 433,82 | 424,77 | 427,05 | -2,06% | 247.153,00 |
| 24.05.2024 | 437,50 | 438,45 | 432,93 | 436,04 | -0,07% | 166.302,00 |
| 23.05.2024 | 446,97 | 447,59 | 436,27 | 436,36 | -2,55% | 261.036,00 |
| 22.05.2024 | 448,48 | 450,95 | 445,65 | 447,79 | -0,48% | 184.815,00 |
| 21.05.2024 | 452,38 | 452,47 | 448,36 | 449,93 | -0,56% | 184.365,00 |
| 20.05.2024 | 448,88 | 452,72 | 447,86 | 452,48 | 0,80% | 153.040,00 |
| 17.05.2024 | 447,66 | 449,58 | 444,01 | 448,88 | 0,75% | 453.258,00 |
| 16.05.2024 | 444,65 | 448,46 | 444,65 | 445,52 | 0,03% | 186.896,00 |
| 15.05.2024 | 442,91 | 447,96 | 442,71 | 445,37 | 0,87% | 192.754,00 |
| 14.05.2024 | 442,32 | 443,07 | 438,03 | 441,51 | 0,34% | 211.317,00 |
| 13.05.2024 | 440,27 | 444,08 | 438,52 | 440,03 | 0,20% | 146.072,00 |
| 10.05.2024 | 438,48 | 440,23 | 435,84 | 439,16 | 0,73% | 158.873,00 |
| 09.05.2024 | 433,61 | 436,49 | 431,64 | 435,98 | 0,48% | 226.156,00 |
| 08.05.2024 | 435,10 | 436,98 | 431,06 | 433,90 | -0,36% | 170.354,00 |
| 07.05.2024 | 434,83 | 438,41 | 434,78 | 435,46 | -0,14% | 211.114,00 |
| 06.05.2024 | 431,50 | 436,54 | 429,21 | 436,08 | 1,83% | 199.949,00 |
| 03.05.2024 | 426,30 | 431,28 | 425,79 | 428,25 | 1,16% | 197.396,00 |
| 02.05.2024 | 423,56 | 425,78 | 417,25 | 423,36 | 0,90% | 217.303,00 |
| 01.05.2024 | 415,26 | 424,96 | 415,26 | 419,57 | 0,64% | 238.418,00 |
| 30.04.2024 | 421,31 | 422,48 | 416,50 | 416,89 | -1,43% | 254.030,00 |
| 29.04.2024 | 421,21 | 425,93 | 421,21 | 422,94 | 0,35% | 212.184,00 |
| 26.04.2024 | 417,82 | 423,23 | 417,82 | 421,47 | 0,66% | 185.143,00 |
| 25.04.2024 | 422,00 | 422,56 | 418,29 | 418,71 | -0,97% | 180.116,00 |
| 24.04.2024 | 417,53 | 423,96 | 417,03 | 422,83 | 0,69% | 298.349,00 |
| 23.04.2024 | 437,88 | 437,88 | 418,11 | 419,94 | -4,22% | 362.823,00 |
| 22.04.2024 | 437,04 | 441,63 | 435,44 | 438,43 | 1,02% | 286.392,00 |
| 19.04.2024 | 431,52 | 435,82 | 429,38 | 434,02 | 1,06% | 296.810,00 |
| 18.04.2024 | 430,66 | 431,55 | 424,65 | 429,46 | 0,05% | 167.016,00 |
| 17.04.2024 | 430,33 | 432,82 | 428,36 | 429,25 | 0,51% | 247.671,00 |
| 16.04.2024 | 424,77 | 427,83 | 424,46 | 427,06 | 0,70% | 279.197,00 |
| 15.04.2024 | 430,22 | 430,98 | 422,02 | 424,09 | -0,50% | 295.548,00 |
| 12.04.2024 | 423,90 | 426,76 | 422,13 | 426,24 | -0,24% | 241.152,00 |
| 11.04.2024 | 425,89 | 429,70 | 424,57 | 427,27 | -0,33% | 316.125,00 |
| 10.04.2024 | 436,11 | 437,11 | 428,43 | 428,67 | -2,50% | 202.839,00 |
| 09.04.2024 | 442,90 | 443,30 | 437,30 | 439,68 | -0,13% | 225.265,00 |
| 08.04.2024 | 432,88 | 443,86 | 432,88 | 440,27 | 1,64% | 367.553,00 |
| 05.04.2024 | 434,19 | 434,85 | 431,26 | 433,17 | -0,03% | 216.177,00 |
| 04.04.2024 | 438,38 | 440,63 | 432,76 | 433,29 | -0,59% | 262.074,00 |
| 03.04.2024 | 437,46 | 440,11 | 432,77 | 435,86 | -0,85% | 391.363,00 |
| 02.04.2024 | 441,09 | 441,22 | 437,44 | 439,60 | -0,74% | 306.742,00 |
| 01.04.2024 | 452,10 | 452,95 | 442,58 | 442,88 | -2,53% | 234.357,00 |
| 28.03.2024 | 449,12 | 455,22 | 447,64 | 454,39 | 1,57% | 360.283,00 |
| 27.03.2024 | 447,45 | 447,71 | 443,18 | 447,38 | 0,79% | 312.566,00 |
| 26.03.2024 | 445,58 | 446,69 | 443,14 | 443,86 | -0,20% | 282.894,00 |
| 25.03.2024 | 447,86 | 447,86 | 436,25 | 444,73 | -0,61% | 359.684,00 |
| 22.03.2024 | 448,01 | 450,64 | 440,95 | 447,46 | -0,71% | 456.080,00 |
| 21.03.2024 | 474,26 | 479,00 | 449,06 | 450,66 | -7,63% | 903.580,00 |
| 20.03.2024 | 483,00 | 488,64 | 481,16 | 487,90 | 1,25% | 418.466,00 |
| 19.03.2024 | 479,82 | 486,09 | 479,75 | 481,87 | 0,88% | 289.434,00 |
| 18.03.2024 | 477,76 | 482,30 | 475,98 | 477,66 | 0,36% | 222.945,00 |
| 15.03.2024 | 472,95 | 478,64 | 472,94 | 475,96 | -0,61% | 286.011,00 |
| 14.03.2024 | 481,00 | 483,51 | 474,52 | 478,88 | -0,57% | 225.704,00 |
| 13.03.2024 | 480,37 | 486,73 | 478,46 | 481,62 | 0,30% | 227.503,00 |
| 12.03.2024 | 477,15 | 484,49 | 474,98 | 480,20 | 0,70% | 224.765,00 |
| 11.03.2024 | 467,87 | 477,37 | 465,62 | 476,85 | 2,30% | 219.887,00 |
| 08.03.2024 | 468,08 | 470,91 | 464,54 | 466,12 | -0,24% | 152.127,00 |
| 07.03.2024 | 467,69 | 469,93 | 464,88 | 467,26 | 0,50% | 155.354,00 |
| 06.03.2024 | 464,32 | 465,21 | 459,00 | 464,95 | 0,13% | 167.407,00 |
| 05.03.2024 | 462,67 | 466,78 | 461,89 | 464,33 | -0,14% | 260.872,00 |
| 04.03.2024 | 461,48 | 468,25 | 461,48 | 464,98 | 0,79% | 189.438,00 |
| 01.03.2024 | 461,55 | 462,95 | 457,04 | 461,32 | -0,27% | 236.071,00 |
| 29.02.2024 | 466,82 | 468,00 | 460,05 | 462,58 | -0,73% | 327.420,00 |
| 28.02.2024 | 460,20 | 466,45 | 460,20 | 465,99 | 0,96% | 201.822,00 |
| 27.02.2024 | 459,00 | 461,84 | 456,85 | 461,54 | 0,54% | 183.106,00 |
| 26.02.2024 | 462,99 | 465,02 | 458,80 | 459,07 | -0,95% | 142.947,00 |
| 23.02.2024 | 460,18 | 464,26 | 460,02 | 463,47 | 1,00% | 144.264,00 |
| 22.02.2024 | 457,18 | 460,79 | 454,65 | 458,87 | 1,22% | 191.980,00 |
| 21.02.2024 | 457,24 | 457,24 | 451,72 | 453,35 | -0,77% | 187.468,00 |
| 20.02.2024 | 457,37 | 458,43 | 451,81 | 456,86 | -0,34% | 184.378,00 |
| 16.02.2024 | 463,56 | 465,67 | 456,33 | 458,42 | -1,21% | 455.503,00 |
| 15.02.2024 | 464,43 | 466,72 | 460,13 | 464,02 | 0,49% | 238.492,00 |
| 14.02.2024 | 465,23 | 468,02 | 456,93 | 461,78 | -0,33% | 252.499,00 |
| 13.02.2024 | 465,91 | 466,76 | 458,66 | 463,33 | -1,67% | 286.551,00 |
| 12.02.2024 | 477,24 | 477,74 | 468,88 | 471,22 | -1,33% | 238.147,00 |
| 09.02.2024 | 469,97 | 477,65 | 469,97 | 477,59 | 1,60% | 196.881,00 |
| 08.02.2024 | 482,26 | 482,26 | 468,14 | 470,06 | -2,69% | 231.295,00 |
| 07.02.2024 | 480,00 | 483,91 | 477,48 | 483,06 | 1,18% | 164.993,00 |
| 06.02.2024 | 477,78 | 480,29 | 474,81 | 477,41 | 0,00% | 180.902,00 |
| 05.02.2024 | 484,21 | 485,91 | 476,26 | 477,40 | -1,92% | 205.035,00 |
| 02.02.2024 | 480,19 | 487,79 | 479,44 | 486,77 | 0,45% | 210.691,00 |
| 01.02.2024 | 476,02 | 484,57 | 474,26 | 484,57 | 1,82% | 174.601,00 |
| 31.01.2024 | 480,00 | 482,51 | 474,59 | 475,92 | -0,69% | 254.260,00 |
| 30.01.2024 | 472,59 | 479,70 | 472,59 | 479,24 | 1,38% | 136.040,00 |
| 29.01.2024 | 468,43 | 472,80 | 465,67 | 472,70 | 0,43% | 167.706,00 |
| 26.01.2024 | 472,23 | 472,92 | 469,58 | 470,67 | -0,09% | 128.962,00 |
| 25.01.2024 | 469,00 | 473,91 | 465,27 | 471,08 | 0,05% | 180.805,00 |
| 24.01.2024 | 472,56 | 473,69 | 469,85 | 470,85 | -0,01% | 155.775,00 |
| 23.01.2024 | 468,71 | 471,66 | 468,03 | 470,91 | 0,67% | 163.355,00 |
| 22.01.2024 | 464,12 | 468,81 | 463,78 | 467,77 | 0,93% | 166.510,00 |
| 19.01.2024 | 463,53 | 465,06 | 459,44 | 463,45 | 0,49% | 204.596,00 |
| 18.01.2024 | 460,49 | 462,46 | 458,08 | 461,18 | 0,60% | 147.994,00 |
| 17.01.2024 | 461,12 | 465,47 | 458,29 | 458,42 | -0,82% | 136.900,00 |
| 16.01.2024 | 465,00 | 465,84 | 460,14 | 462,23 | -0,93% | 176.915,00 |
| 12.01.2024 | 467,65 | 469,22 | 463,07 | 466,56 | 0,34% | 147.314,00 |
| 11.01.2024 | 463,97 | 465,45 | 459,22 | 464,96 | 0,47% | 214.236,00 |
| 10.01.2024 | 455,59 | 463,25 | 454,83 | 462,77 | 1,82% | 233.748,00 |
| 09.01.2024 | 456,49 | 460,08 | 454,28 | 454,51 | -0,93% | 152.249,00 |