Holen Sie sich die Stockscreener-App
557.02
1.54%
-8.70
Handel nachbörslich:
570.00
12.98
+2.33%
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 |
|---|---|---|---|---|---|
| 2025-08-15 | $566.9 | $556.0 | $10.89 | 353,228.0 | -1.54% |
| 2025-08-14 | $566.6 | $560.3 | $6.30 | 362,879.0 | -0.30% |
| 2025-08-13 | $567.9 | $552.5 | $15.40 | 535,783.0 | +3.14% |
| 2025-08-12 | $554.1 | $547.5 | $6.56 | 537,763.0 | +0.14% |
| 2025-08-11 | $555.7 | $547.2 | $8.55 | 587,975.0 | +0.50% |
| 2025-08-08 | $550.0 | $545.0 | $5.00 | 489,365.0 | +0.22% |
| 2025-08-07 | $555.0 | $541.5 | $13.50 | 499,343.0 | -0.51% |
| 2025-08-06 | $562.7 | $542.3 | $20.40 | 1,063,838.0 | -1.69% |
| 2025-08-05 | $576.0 | $557.6 | $18.34 | 1,089,638.0 | -2.50% |
| 2025-08-04 | $573.3 | $560.5 | $12.78 | 863,255.0 | +2.63% |
| 2025-08-01 | $563.6 | $552.4 | $11.23 | 1,052,932.0 | -0.71% |
| 2025-07-31 | $570.0 | $556.5 | $13.51 | 1,102,960.0 | +0.40% |
| 2025-07-30 | $563.8 | $554.6 | $9.16 | 990,035.0 | +0.35% |
| 2025-07-29 | $561.0 | $552.9 | $8.12 | 1,162,084.0 | +0.80% |
| 2025-07-28 | $556.9 | $541.1 | $15.79 | 1,668,069.0 | +1.19% |
| 2025-07-25 | $551.4 | $544.5 | $6.92 | 998,595.0 | +0.55% |
| 2025-07-24 | $547.9 | $531.8 | $16.08 | 1,251,916.0 | +2.35% |
| 2025-07-23 | $535.9 | $530.7 | $5.24 | 921,658.0 | +0.83% |
| 2025-07-22 | $571.5 | $525.3 | $46.19 | 2,458,318.0 | -8.91% |
| 2025-07-21 | $583.0 | $574.6 | $8.38 | 1,065,499.0 | +0.01% |
| 2025-07-18 | $584.6 | $576.8 | $7.79 | 584,885.0 | -0.39% |
| 2025-07-17 | $581.8 | $569.4 | $12.41 | 646,987.0 | +1.41% |
| 2025-07-16 | $573.4 | $558.6 | $14.75 | 840,732.0 | +1.60% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $576.0 | $541.5 | $34.46 | 7,789,227.0 | -0.77% |
| 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% |
Msci Inc-Aktien (MSCI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $573.3 | $500.0 | $73.31 | 7,122,230.0 | +8.60% |
| 2023-11 | $533.4 | $459.0 | $74.36 | 6,468,632.0 | +10.45% |
| 2023-10 | $529.3 | $466.2 | $63.11 | 7,244,848.0 | -8.09% |
| 2023-09 | $548.6 | $503.3 | $45.26 | 7,105,780.0 | -5.62% |
| 2023-08 | $553.5 | $512.2 | $41.26 | 7,192,977.0 | -0.81% |
| 2023-07 | $564.4 | $463.8 | $100.6 | 11,266,799.0 | +16.79% |
| 2023-06 | $492.5 | $456.9 | $35.52 | 11,944,395.0 | -0.26% |
| 2023-05 | $489.3 | $451.5 | $37.76 | 10,269,387.0 | -2.47% |
| 2023-04 | $563.1 | $455.0 | $108.1 | 10,907,108.0 | -13.80% |
| 2023-03 | $563.8 | $508.5 | $55.34 | 10,463,401.0 | +7.19% |
| 2023-02 | $572.5 | $512.0 | $60.48 | 8,441,282.0 | -1.77% |
| 2023-01 | $532.0 | $455.5 | $76.49 | 7,962,325.0 | +14.27% |
0.75%
1.53%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):