Deutsche Märkte geschlossen

IHS Markit Ltd. (INFO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
127,32-2,46 (-1,90%)
Börsenschluss: 1:00PM EST
125,66 -1,66 (-1,30%)
Nachbörse: 03:56PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021128,58129,77126,84127,32127,321.080.900
24. Nov. 2021127,50130,26127,19129,78129,781.438.700
23. Nov. 2021127,42128,65126,41128,23128,231.913.400
22. Nov. 2021129,30130,12127,97128,08128,082.843.700
19. Nov. 2021130,85131,17128,48129,15129,153.182.900
18. Nov. 2021130,54130,94128,94130,03130,031.808.300
17. Nov. 2021131,69131,69126,47130,24130,243.169.000
16. Nov. 2021128,11132,35128,11131,75131,754.671.800
15. Nov. 2021125,93129,97125,84128,52128,524.499.100
12. Nov. 2021123,43126,79122,71125,55125,553.899.100
11. Nov. 2021124,61125,19123,47123,52123,522.105.700
10. Nov. 2021125,98126,39123,61124,46124,462.114.300
09. Nov. 2021125,81127,19125,77126,53126,532.011.500
08. Nov. 2021127,29127,88125,60126,43126,432.462.900
05. Nov. 2021128,10128,99125,91126,66126,662.303.100
04. Nov. 2021125,96127,79125,73127,11127,113.720.500
03. Nov. 2021126,80127,26124,49125,58125,581.611.100
02. Nov. 2021127,22129,16126,56126,86126,862.186.400
01. Nov. 2021130,90131,40125,72127,05127,053.035.600
29. Okt. 2021128,91130,81128,29130,72130,723.326.200
28. Okt. 2021128,06131,11128,05129,24129,242.012.600
28. Okt. 20210.2 Dividende
27. Okt. 2021127,73130,03127,66127,84127,641.701.200
26. Okt. 2021124,65130,07124,52128,25128,054.225.100
25. Okt. 2021125,04125,23123,32123,93123,742.184.100
22. Okt. 2021124,33125,40123,92125,04124,842.232.000
21. Okt. 2021122,45124,38121,89124,33124,14855.400
20. Okt. 2021125,84126,03121,70122,89122,701.062.100
19. Okt. 2021124,75126,30124,53125,86125,662.332.800
18. Okt. 2021122,30124,29122,29124,18123,991.588.700
15. Okt. 2021122,78123,73122,43122,90122,711.243.900
14. Okt. 2021120,63123,33120,42122,36122,171.751.800
13. Okt. 2021119,76119,99117,53119,31119,122.122.300
12. Okt. 2021118,95120,53117,95119,27119,082.657.600
11. Okt. 2021118,57120,12118,12118,30118,11599.400
08. Okt. 2021119,40119,63117,92119,14118,952.351.600
07. Okt. 2021119,35120,80119,18119,77119,581.423.300
06. Okt. 2021115,92118,35115,75118,13117,952.262.500
05. Okt. 2021114,92118,45114,89117,33117,151.659.000
04. Okt. 2021117,73118,50114,32114,50114,323.020.600
01. Okt. 2021117,36118,57116,12117,92117,741.419.300
30. Sept. 2021117,91118,88116,62116,62116,441.717.500
29. Sept. 2021117,21117,95116,12117,03116,852.141.100
28. Sept. 2021121,30121,34114,63116,47116,293.406.100
27. Sept. 2021124,02124,32121,66122,66122,471.253.500
24. Sept. 2021123,53124,85123,32124,57124,381.096.900
23. Sept. 2021123,01125,23122,95124,20124,012.790.100
22. Sept. 2021122,51122,96120,95122,37122,182.824.000
21. Sept. 2021122,00122,38120,99121,81121,621.871.100
20. Sept. 2021120,22121,34119,38121,25121,061.817.100
17. Sept. 2021123,26123,42121,18121,73121,545.880.600
16. Sept. 2021123,37124,13122,87123,78123,592.234.600
15. Sept. 2021123,50123,84122,43123,39123,201.874.000
14. Sept. 2021123,50124,63123,04123,39123,201.922.900
13. Sept. 2021121,79124,00119,57123,11122,924.009.900
10. Sept. 2021121,38122,24120,13120,82120,632.457.600
09. Sept. 2021120,98122,03119,56119,85119,662.501.900
08. Sept. 2021120,35121,62120,06120,61120,422.918.800
07. Sept. 2021122,11122,64120,10120,14119,952.085.000
03. Sept. 2021121,66123,20121,66122,24122,051.431.400
02. Sept. 2021122,63123,62121,40121,86121,672.249.600
01. Sept. 2021121,03122,82120,60122,24122,051.907.200
31. Aug. 2021120,67121,51120,41120,60120,411.525.500
30. Aug. 2021119,45121,48119,44120,83120,641.682.200
27. Aug. 2021119,73120,20118,81119,33119,141.081.500
26. Aug. 2021118,87119,46118,10119,06118,871.541.900
25. Aug. 2021118,62119,23118,09119,00118,81958.500
24. Aug. 2021119,34119,79118,89119,01118,821.368.200
23. Aug. 2021118,32119,76118,32119,21119,022.296.500
20. Aug. 2021116,90118,55116,61118,10117,921.485.500
19. Aug. 2021114,72117,32113,78117,19117,012.215.100
18. Aug. 2021119,39119,84115,49115,57115,392.038.900
17. Aug. 2021120,11120,36119,12119,88119,691.729.900
16. Aug. 2021119,25120,42118,70120,32120,131.822.100
13. Aug. 2021118,77120,03118,58119,54119,351.098.100
12. Aug. 2021117,65118,72117,40118,68118,49755.900
11. Aug. 2021118,13118,75117,28117,87117,691.210.500
10. Aug. 2021118,30118,63117,71118,02117,841.593.800
09. Aug. 2021119,89119,89117,61117,92117,742.825.800
06. Aug. 2021119,39119,79118,60119,61119,422.369.100
05. Aug. 2021118,50120,64118,00119,42119,232.778.600
04. Aug. 2021117,53118,77116,15117,93117,754.318.700
03. Aug. 2021118,17118,54116,90117,90117,722.366.200
02. Aug. 2021117,07119,07117,02117,98117,803.393.700
30. Juli 2021114,80117,39114,80116,84116,664.150.200
29. Juli 2021113,46116,54113,22115,33115,153.183.800
29. Juli 20210.2 Dividende
28. Juli 2021113,30114,20111,66112,32111,942.834.700
27. Juli 2021113,70114,36111,92113,28112,902.945.500
26. Juli 2021115,03115,43112,53113,94113,561.560.200
23. Juli 2021115,92116,58115,21115,44115,052.034.500
22. Juli 2021115,34115,89114,79115,55115,161.822.200
21. Juli 2021115,05116,09114,99115,15114,771.747.200
20. Juli 2021113,04115,73112,91114,87114,491.642.200
19. Juli 2021113,21114,25112,04112,89112,513.249.900
16. Juli 2021113,43114,40113,33114,06113,681.416.400
15. Juli 2021112,16113,53112,11113,32112,942.858.600
14. Juli 2021111,84112,65111,31112,30111,921.894.200
13. Juli 2021112,56112,60111,36111,66111,293.443.100
12. Juli 2021113,38114,02111,79112,46112,083.430.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...