Deutsche Märkte öffnen in 6 Stunden 47 Minuten

MSCI Inc. (MSCI)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
560,97-6,94 (-1,22%)
Börsenschluss: 04:00PM EST
560,96 -0,01 (-0,00%)
Nachbörse: 07:56PM EST
Zeitraum:
28. Feb. 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 2024569,79570,34560,84560,97560,97431.966
28. Feb. 2024554,86568,20554,31567,91567,91429.700
27. Feb. 2024567,78567,78557,62557,84557,84413.500
26. Feb. 2024569,25574,14567,62567,93567,93398.400
23. Feb. 2024568,49571,18566,07568,97568,97410.400
22. Feb. 2024563,79569,51560,12565,47565,47482.200
21. Feb. 2024554,50559,74549,57555,65555,65501.600
20. Feb. 2024559,38560,26551,18556,56556,56903.800
16. Feb. 2024573,25578,38568,07568,75568,75327.700
15. Feb. 2024573,64578,01571,32575,72575,72386.300
15. Feb. 20241.6 Dividende
14. Feb. 2024580,66580,66568,60572,80571,20443.400
13. Feb. 2024580,00582,28570,80575,61574,00403.400
12. Feb. 2024592,93596,80589,42590,19588,54485.100
09. Feb. 2024585,39594,24584,50592,42590,77336.200
08. Feb. 2024586,43588,48581,25585,50583,86515.300
07. Feb. 2024585,08591,49578,35590,63588,98475.400
06. Feb. 2024586,93586,93579,34582,00580,37469.100
05. Feb. 2024590,85592,39582,43583,39581,76715.400
02. Feb. 2024603,36604,58590,67593,06591,40576.300
01. Feb. 2024598,94604,30584,41604,30602,61785.900
31. Jan. 2024600,00612,53596,63598,62596,95817.800
30. Jan. 2024580,14617,39580,14602,24600,561.307.300
29. Jan. 2024542,38551,48542,38550,95549,41683.700
26. Jan. 2024557,09559,33544,36549,29547,76561.600
25. Jan. 2024558,68559,59549,35554,77553,22508.900
24. Jan. 2024567,79567,79558,09558,46556,90291.500
23. Jan. 2024566,63571,19562,88563,80562,23362.000
22. Jan. 2024556,83569,60556,17566,22564,64456.000
19. Jan. 2024551,40556,28545,04553,93552,38380.000
18. Jan. 2024551,35554,27539,36546,46544,93615.100
17. Jan. 2024532,00539,30525,46538,16536,66538.900
16. Jan. 2024541,07543,52536,08542,47540,95604.400
12. Jan. 2024555,30556,00542,31545,46543,94308.600
11. Jan. 2024549,78554,78546,10550,28548,74867.600
10. Jan. 2024541,63546,83538,00546,66545,13243.400
09. Jan. 2024537,83546,70537,82539,75538,24358.200
08. Jan. 2024541,92543,26536,07543,15541,63347.400
05. Jan. 2024556,20560,21536,36538,05536,55447.100
04. Jan. 2024547,34562,32547,34559,72558,16368.600
03. Jan. 2024552,91552,91544,84549,87548,33418.600
02. Jan. 2024560,04561,52551,09555,80554,25364.600
29. Dez. 2023569,44573,32563,86565,65564,07271.500
28. Dez. 2023566,93573,18566,91570,60569,01245.300
27. Dez. 2023561,57566,93561,57565,62564,04195.000
26. Dez. 2023562,28563,35558,44561,27559,70145.500
22. Dez. 2023554,75562,70554,75562,28560,71384.900
21. Dez. 2023544,43553,43541,32553,02551,48317.200
20. Dez. 2023541,72555,78540,14540,18538,67337.500
19. Dez. 2023535,00544,24534,80542,53541,01351.000
18. Dez. 2023531,82536,42525,26532,86531,37564.200
15. Dez. 2023541,51541,51528,49531,58530,10643.800
14. Dez. 2023551,25559,86538,55542,11540,60510.500
13. Dez. 2023534,71546,97529,10546,37544,84696.200
12. Dez. 2023518,96526,25513,04526,02524,55319.400
11. Dez. 2023507,71518,43507,71516,61515,17324.400
08. Dez. 2023507,04509,07500,01506,68505,26348.300
07. Dez. 2023516,99518,46507,38508,44507,02343.400
06. Dez. 2023526,92527,98515,00515,11513,67359.400
05. Dez. 2023523,11524,57517,10523,43521,97195.700
04. Dez. 2023524,75532,50522,02525,49524,02259.100
01. Dez. 2023519,13528,29516,49527,70526,23402.400
30. Nov. 2023526,42528,29516,58520,85519,40364.400
29. Nov. 2023528,15532,08525,36526,57525,10211.300
28. Nov. 2023522,39528,15522,22523,84522,38189.400
27. Nov. 2023524,47528,03522,74525,35523,88193.900
24. Nov. 2023522,87528,43522,11528,35526,87103.800
22. Nov. 2023529,18533,35523,79523,97522,51180.300
21. Nov. 2023522,00524,99518,65524,89523,42161.500
20. Nov. 2023521,86524,04518,95522,21520,75220.400
17. Nov. 2023528,96528,96518,63521,42519,96354.000
16. Nov. 2023523,27529,71521,01524,27522,81251.000
15. Nov. 2023520,10524,46518,69521,75520,29284.700
14. Nov. 2023512,45522,91512,42518,05516,60397.100
13. Nov. 2023510,00512,78501,30503,79502,38399.200
10. Nov. 2023509,14514,41500,39514,26512,82347.000
09. Nov. 2023507,20512,81504,28506,22504,81257.600
08. Nov. 2023496,94507,33496,94504,98503,57251.200
08. Nov. 20231.38 Dividende
07. Nov. 2023499,81503,66495,94497,30494,53457.900
06. Nov. 2023498,43500,14493,12496,56493,80330.600
03. Nov. 2023484,92498,80484,92497,76494,99355.800
02. Nov. 2023480,19487,03475,90487,02484,31493.700
01. Nov. 2023468,35480,62458,99471,85469,23687.400
31. Okt. 2023473,00476,53466,23471,55468,93541.600
30. Okt. 2023479,78483,79474,41481,99479,31424.000
27. Okt. 2023481,95485,56474,57476,19473,54398.200
26. Okt. 2023478,35487,51477,81481,55478,87370.900
25. Okt. 2023481,48490,03476,70479,63476,96292.800
24. Okt. 2023489,35495,37483,40488,05485,34286.600
23. Okt. 2023487,18495,00482,49487,59484,88323.200
20. Okt. 2023495,96498,55485,93489,74487,02340.900
19. Okt. 2023507,23508,64496,12497,27494,50282.600
18. Okt. 2023510,99512,98504,70505,99503,18418.800
17. Okt. 2023510,82520,38510,82515,80512,93207.100
16. Okt. 2023515,78520,99513,41515,46512,59191.600
13. Okt. 2023521,60521,60506,47510,56507,72331.600
12. Okt. 2023525,66529,34517,25520,09517,20311.200
11. Okt. 2023525,58527,65518,78523,17520,26253.800
10. Okt. 2023515,03523,78510,81520,78517,88244.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...