Deutsche Märkte geschlossen

MSCI Inc. (MSCI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
421,79-1,43 (-0,34%)
Börsenschluss: 04:03PM EDT
422,22 +0,43 (+0,10%)
Nachbörse: 07:56PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 2022422,12431,13421,09421,79421,79501.800
29. Sept. 2022423,13425,90420,31423,22423,22377.600
28. Sept. 2022421,50432,72417,62429,14429,14467.800
27. Sept. 2022428,86433,79413,34416,90416,90446.500
26. Sept. 2022423,29430,08418,09420,76420,76540.600
23. Sept. 2022422,45425,92415,11422,33422,33505.100
22. Sept. 2022437,15437,41421,43427,09427,09557.500
21. Sept. 2022450,02454,17439,57439,57439,57297.300
20. Sept. 2022447,27453,49443,21447,77447,77321.500
19. Sept. 2022451,82452,06442,44451,38451,38422.100
16. Sept. 2022452,08457,12446,33456,68456,68641.800
15. Sept. 2022464,35468,16453,43456,19456,19339.700
14. Sept. 2022475,12475,93461,74469,11469,11331.600
13. Sept. 2022479,94482,88470,68471,77471,77432.400
12. Sept. 2022491,84498,87491,84496,57496,57415.300
09. Sept. 2022486,00494,29484,84491,26491,26428.800
08. Sept. 2022471,82484,04470,33482,90482,90331.200
07. Sept. 2022457,93474,59456,88474,30474,30341.900
06. Sept. 2022452,68460,32450,29457,68457,68399.300
02. Sept. 2022462,22463,99450,35451,95451,95501.900
01. Sept. 2022445,99457,64440,70456,91456,91516.700
31. Aug. 2022457,55459,18449,05449,24449,24338.600
30. Aug. 2022458,12459,94449,13453,04453,04241.900
29. Aug. 2022451,77457,90451,77456,00456,00309.900
26. Aug. 2022477,14477,14455,20456,42456,42347.100
25. Aug. 2022470,00476,10463,88475,78475,78174.400
24. Aug. 2022468,87472,56466,64467,89467,89215.400
23. Aug. 2022471,17474,71465,29467,50467,50196.800
22. Aug. 2022470,34475,00466,82472,88472,88363.500
19. Aug. 2022495,00495,49477,79478,49478,49338.800
18. Aug. 2022501,99502,47498,57499,98499,98161.000
17. Aug. 2022497,80504,91493,36502,49502,49295.300
16. Aug. 2022502,09506,21495,87503,62503,62229.900
15. Aug. 2022505,00510,26502,44508,63508,63369.000
12. Aug. 2022505,45507,29499,10506,71506,71330.900
11. Aug. 2022516,93516,93500,38501,12501,12235.700
10. Aug. 2022510,50513,98503,89512,12512,12277.200
09. Aug. 2022498,46500,12492,51494,93494,93228.800
08. Aug. 2022503,86506,43497,69500,82500,82293.400
05. Aug. 2022489,61496,59488,20496,18496,18262.300
04. Aug. 2022495,67497,91488,51496,76496,76446.400
03. Aug. 2022481,76497,12478,08496,33496,33545.500
02. Aug. 2022472,51485,19471,86477,69477,69307.100
01. Aug. 2022476,97484,26474,78476,86476,86516.000
29. Juli 2022475,04483,29474,03481,34481,34657.200
28. Juli 2022456,11477,37453,21474,29474,29499.700
27. Juli 2022448,65456,55447,32452,97452,97505.700
26. Juli 2022434,33445,97432,31442,89442,89657.400
25. Juli 2022440,84440,84432,55438,47438,47430.700
22. Juli 2022450,00451,07436,84439,90439,90399.600
21. Juli 2022435,20448,65433,71447,47447,47438.600
20. Juli 2022428,56436,01425,66434,32434,32710.100
19. Juli 2022418,45427,66418,08426,10426,10982.700
18. Juli 2022424,23427,92409,71412,01412,01359.700
15. Juli 2022417,03422,56415,18418,87418,87584.900
14. Juli 2022407,50412,74403,80410,11410,11644.600
13. Juli 2022412,12420,32408,65413,72413,72491.400
12. Juli 2022431,52438,16418,24420,32420,32326.200
11. Juli 2022430,08434,99426,03431,85431,85277.400
08. Juli 2022432,76439,70429,54433,95433,95310.400
07. Juli 2022425,04435,78425,04435,49435,49402.400
06. Juli 2022424,97429,93421,30426,24426,24418.300
05. Juli 2022413,06422,87407,03422,01422,01349.700
01. Juli 2022411,00417,74407,71417,72417,72348.500
30. Juni 2022410,50417,63399,41412,15412,15427.900
29. Juni 2022413,26417,17404,44415,26415,26373.400
28. Juni 2022429,03436,81412,44413,12413,12321.600
27. Juni 2022435,49436,76428,66429,78429,78371.400
24. Juni 2022420,33432,92417,83432,06432,06630.800
23. Juni 2022405,75417,62404,13416,71416,71341.700
22. Juni 2022395,33407,62395,33400,87400,87564.900
21. Juni 2022394,84402,13393,96400,25400,25590.100
17. Juni 2022384,24396,32383,39386,71386,71742.600
16. Juni 2022384,96388,09379,63385,76385,76679.400
15. Juni 2022397,01404,46387,85397,39397,39436.300
14. Juni 2022393,06397,96389,12391,00391,00525.100
13. Juni 2022396,74398,35388,63393,00393,00955.800
10. Juni 2022418,83418,83407,82410,05410,05477.900
09. Juni 2022433,65437,18426,64427,08427,08239.500
08. Juni 2022441,74447,50434,84435,53435,53273.200
07. Juni 2022433,66446,80433,66446,29446,29233.900
06. Juni 2022443,28446,16435,61438,66438,66355.400
03. Juni 2022443,87444,75435,69438,45438,45298.400
02. Juni 2022433,90451,92431,01451,62451,62417.300
01. Juni 2022425,10449,78425,10431,45431,45600.500
31. Mai 2022442,93448,72438,52442,35442,35828.800
27. Mai 2022438,90448,34438,90448,17448,17540.500
26. Mai 2022420,22434,57419,26432,78432,78411.100
25. Mai 2022412,56419,55410,02416,80416,80472.300
24. Mai 2022412,61416,69403,12414,61414,61395.000
23. Mai 2022419,65420,16410,71417,68417,68387.800
20. Mai 2022414,68417,62407,48417,04417,04670.400
19. Mai 2022395,59413,42395,00410,02410,02823.300
18. Mai 2022400,27405,85398,16399,50399,50894.700
17. Mai 2022413,95413,95397,41407,75407,75679.600
16. Mai 2022401,91403,77395,95400,00400,00696.900
13. Mai 2022395,62410,89394,70408,14408,14675.900
12. Mai 2022379,83394,32379,53387,98387,98655.400
11. Mai 2022387,09400,59384,72387,40387,40785.400
10. Mai 2022388,98395,33380,34388,89388,89824.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...