Holen Sie sich die Stockscreener-App
544.45
1.49%
8.10
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt MSCI?
Forum
Prognose
Dividendenhistorie
Msci Inc-Aktien (MSCI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $548.6 | $538.9 | $9.71 | 317,859.0 | +1.48% |
| 2026-03-12 | $552.0 | $535.4 | $16.59 | 760,041.0 | -1.96% |
| 2026-03-11 | $556.6 | $533.6 | $23.03 | 558,421.0 | -0.55% |
| 2026-03-10 | $561.5 | $549.2 | $12.24 | 595,667.0 | -2.53% |
| 2026-03-09 | $567.5 | $550.2 | $17.29 | 540,893.0 | -0.85% |
| 2026-03-06 | $569.3 | $551.3 | $18.03 | 660,515.0 | +0.54% |
| 2026-03-05 | $579.1 | $561.0 | $18.12 | 880,256.0 | -1.08% |
| 2026-03-04 | $576.0 | $559.9 | $16.16 | 546,864.0 | +1.20% |
| 2026-03-03 | $571.8 | $557.2 | $14.55 | 581,957.0 | -1.44% |
| 2026-03-02 | $575.5 | $558.5 | $17.05 | 419,862.0 | +0.36% |
| 2026-02-27 | $574.6 | $563.7 | $10.89 | 852,242.0 | -0.18% |
| 2026-02-26 | $573.2 | $558.2 | $15.00 | 600,893.0 | +2.87% |
| 2026-02-25 | $558.8 | $547.7 | $11.17 | 523,270.0 | +1.49% |
| 2026-02-24 | $552.0 | $530.3 | $21.72 | 964,355.0 | +1.92% |
| 2026-02-23 | $548.8 | $537.1 | $11.66 | 533,651.0 | -1.05% |
| 2026-02-20 | $548.0 | $535.0 | $12.98 | 603,047.0 | +0.55% |
| 2026-02-19 | $550.0 | $536.4 | $13.65 | 582,453.0 | -0.76% |
| 2026-02-18 | $545.9 | $530.4 | $15.54 | 793,021.0 | +4.59% |
| 2026-02-17 | $535.4 | $512.8 | $22.60 | 790,301.0 | -0.90% |
| 2026-02-13 | $534.0 | $520.2 | $13.85 | 984,284.0 | +0.74% |
| 2026-02-12 | $527.2 | $501.1 | $26.17 | 1,162,209.0 | +2.03% |
| 2026-02-11 | $520.3 | $502.3 | $18.03 | 1,228,640.0 | -0.74% |
Msci Inc-Aktien (MSCI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Msci Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MSCI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Msci Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Msci Inc-Aktien (MSCI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $579.1 | $533.6 | $45.47 | 5,862,335.0 | -4.82% |
| 2026-02 | $626.3 | $501.1 | $125.2 | 16,862,834.0 | -6.14% |
| 2026-01 | $621.4 | $557.0 | $64.38 | 9,261,943.0 | +6.19% |
Msci Inc-Aktien (MSCI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $587.9 | $530.4 | $57.47 | 14,407,648.0 | +3.29% |
| 2025-11 | $591.0 | $550.0 | $40.99 | 11,182,144.0 | -4.22% |
| 2025-10 | $594.4 | $525.3 | $69.07 | 14,044,622.0 | +3.73% |
| 2025-09 | $585.8 | $548.0 | $37.84 | 16,160,680.0 | -0.05% |
| 2025-08 | $580.2 | $541.5 | $38.73 | 12,574,874.0 | +1.13% |
| 2025-07 | $593.3 | $525.3 | $67.93 | 18,019,502.0 | -2.67% |
| 2025-06 | $579.1 | $539.6 | $39.42 | 10,125,955.0 | +2.26% |
| 2025-05 | $578.4 | $539.7 | $38.76 | 9,284,724.0 | +3.47% |
| 2025-04 | $576.7 | $486.7 | $89.99 | 13,656,643.0 | -3.61% |
| 2025-03 | $598.7 | $535.9 | $62.80 | 11,203,150.0 | -4.24% |
| 2025-02 | $593.0 | $561.7 | $31.24 | 11,017,826.0 | -1.05% |
| 2025-01 | $635.0 | $570.2 | $64.74 | 9,120,298.0 | -0.54% |
Msci Inc-Aktien (MSCI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $642.4 | $593.3 | $49.19 | 7,602,026.0 | -1.64% |
| 2024-11 | $621.5 | $559.6 | $61.83 | 10,448,081.0 | +6.73% |
| 2024-10 | $631.7 | $565.8 | $65.88 | 9,041,012.0 | -2.01% |
| 2024-09 | $584.0 | $546.6 | $37.31 | 8,092,471.0 | +0.40% |
| 2024-08 | $588.7 | $517.3 | $71.39 | 9,570,920.0 | +7.37% |
| 2024-07 | $571.0 | $478.3 | $92.69 | 11,997,589.0 | +12.25% |
| 2024-06 | $502.9 | $475.3 | $27.55 | 9,906,721.0 | -2.71% |
| 2024-05 | $515.5 | $458.7 | $56.78 | 16,261,684.0 | +6.31% |
| 2024-04 | $563.6 | $439.9 | $123.7 | 17,833,431.0 | -16.89% |
| 2024-03 | $578.6 | $544.1 | $34.56 | 7,378,003.0 | -0.09% |
| 2024-02 | $604.6 | $549.6 | $55.01 | 9,850,818.0 | -6.29% |
| 2024-01 | $617.4 | $525.5 | $91.93 | 10,837,898.0 | +5.83% |
1.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):