Deutsche Märkte schließen in 17 Minuten

MSCI Inc. (MSCI)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
492,90-7,08 (-1,42%)
Ab 11:11AM EST. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 2022497,36499,59492,53492,90492,90102.083
08. Dez. 2022501,19505,87498,47499,98499,98211.000
07. Dez. 2022500,00503,29496,49500,40500,40428.800
06. Dez. 2022505,23505,86495,66499,90499,90377.700
05. Dez. 2022512,11512,11500,74504,49504,49431.000
02. Dez. 2022511,03521,12506,23518,83518,83440.000
01. Dez. 2022513,50523,36509,31521,39521,39406.700
30. Nov. 2022486,32508,17483,08507,83507,83481.600
29. Nov. 2022494,75499,18484,79486,32486,32392.100
28. Nov. 2022507,30512,74493,61495,96495,96330.600
25. Nov. 2022509,74513,46506,04512,26512,2694.700
23. Nov. 2022503,21514,36500,16508,75508,75269.100
22. Nov. 2022494,77503,65492,38502,67502,67236.100
21. Nov. 2022488,46494,25484,18493,37493,37275.600
18. Nov. 2022503,49503,49480,77490,31490,31612.600
17. Nov. 2022498,55502,05487,37491,09491,09210.100
16. Nov. 2022500,63508,62495,65507,21507,21322.700
15. Nov. 2022507,46509,90499,54503,02503,02409.300
14. Nov. 2022507,96511,05491,45492,24492,24630.600
11. Nov. 2022513,91522,24509,01512,37512,37509.800
10. Nov. 2022489,89512,37489,61509,70509,70578.800
09. Nov. 2022463,39469,90460,30465,13465,13301.100
09. Nov. 20221.25 Dividende
08. Nov. 2022464,99472,77459,82467,90466,65365.700
07. Nov. 2022462,45465,00455,57462,19460,96317.900
04. Nov. 2022458,81466,58451,81460,91459,68429.500
03. Nov. 2022446,98458,75444,87451,15449,94367.300
02. Nov. 2022469,26474,55452,88453,74452,53417.900
01. Nov. 2022478,49484,12466,38470,08468,82379.100
31. Okt. 2022472,08478,48468,55468,86467,61708.200
28. Okt. 2022455,56476,04454,90474,27473,00443.900
27. Okt. 2022455,76464,23452,61455,22454,00438.200
26. Okt. 2022446,00461,20444,85451,60450,39602.100
25. Okt. 2022416,32448,75416,32448,42447,22735.600
24. Okt. 2022405,68412,68397,28412,15411,05643.300
21. Okt. 2022394,69402,27388,12401,48400,41774.000
20. Okt. 2022397,71399,47390,38393,66392,61542.000
19. Okt. 2022401,79404,09395,28398,79397,72261.000
18. Okt. 2022417,51417,75405,27408,56407,47300.100
17. Okt. 2022398,74406,18398,74402,96401,88438.000
14. Okt. 2022411,87412,78387,23388,72387,68408.700
13. Okt. 2022390,88408,42385,00406,08405,00557.800
12. Okt. 2022400,10404,64395,01401,65400,58516.000
11. Okt. 2022404,67409,37393,78399,35398,28501.900
10. Okt. 2022417,32419,20403,35406,92405,83470.400
07. Okt. 2022431,15433,89416,17419,84418,72398.300
06. Okt. 2022444,04447,99436,60436,65435,48341.500
05. Okt. 2022444,13451,34441,34447,48446,28319.900
04. Okt. 2022440,60451,01438,94450,86449,66375.400
03. Okt. 2022424,87432,98420,78431,58430,43307.000
30. Sept. 2022422,12431,13421,09421,79420,66501.800
29. Sept. 2022423,13425,90420,31423,22422,09377.600
28. Sept. 2022421,50432,72417,62429,14427,99467.800
27. Sept. 2022428,86433,79413,34416,90415,79446.500
26. Sept. 2022423,29430,08418,09420,76419,64540.600
23. Sept. 2022422,45425,92415,11422,33421,20505.100
22. Sept. 2022437,15437,41421,43427,09425,95557.500
21. Sept. 2022450,02454,17439,57439,57438,40297.300
20. Sept. 2022447,27453,49443,21447,77446,57321.500
19. Sept. 2022451,82452,06442,44451,38450,17422.100
16. Sept. 2022452,08457,12446,33456,68455,46641.800
15. Sept. 2022464,35468,16453,43456,19454,97339.700
14. Sept. 2022475,12475,93461,74469,11467,86331.600
13. Sept. 2022479,94482,88470,68471,77470,51432.400
12. Sept. 2022491,84498,87491,84496,57495,24415.300
09. Sept. 2022486,00494,29484,84491,26489,95428.800
08. Sept. 2022471,82484,04470,33482,90481,61331.200
07. Sept. 2022457,93474,59456,88474,30473,03341.900
06. Sept. 2022452,68460,32450,29457,68456,46399.300
02. Sept. 2022462,22463,99450,35451,95450,74501.900
01. Sept. 2022445,99457,64440,70456,91455,69516.700
31. Aug. 2022457,55459,18449,05449,24448,04338.600
30. Aug. 2022458,12459,94449,13453,04451,83241.900
29. Aug. 2022451,77457,90451,77456,00454,78309.900
26. Aug. 2022477,14477,14455,20456,42455,20347.100
25. Aug. 2022470,00476,10463,88475,78474,51174.400
24. Aug. 2022468,87472,56466,64467,89466,64215.400
23. Aug. 2022471,17474,71465,29467,50466,25196.800
22. Aug. 2022470,34475,00466,82472,88471,62363.500
19. Aug. 2022495,00495,49477,79478,49477,21338.800
18. Aug. 2022501,99502,47498,57499,98498,64161.000
17. Aug. 2022497,80504,91493,36502,49501,15295.300
16. Aug. 2022502,09506,21495,87503,62502,27229.900
15. Aug. 2022505,00510,26502,44508,63507,27369.000
12. Aug. 2022505,45507,29499,10506,71505,36330.900
11. Aug. 2022516,93516,93500,38501,12499,78235.700
11. Aug. 20221.25 Dividende
10. Aug. 2022510,50513,98503,89512,12509,51277.200
09. Aug. 2022498,46500,12492,51494,93492,40228.800
08. Aug. 2022503,86506,43497,69500,82498,26293.400
05. Aug. 2022489,61496,59488,20496,18493,65262.300
04. Aug. 2022495,67497,91488,51496,76494,22446.400
03. Aug. 2022481,76497,12478,08496,33493,80545.500
02. Aug. 2022472,51485,19471,86477,69475,25307.100
01. Aug. 2022476,97484,26474,78476,86474,43516.000
29. Juli 2022475,04483,29474,03481,34478,88657.200
28. Juli 2022456,11477,37453,21474,29471,87499.700
27. Juli 2022448,65456,55447,32452,97450,66505.700
26. Juli 2022434,33445,97432,31442,89440,63657.400
25. Juli 2022440,84440,84432,55438,47436,23430.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...