Holen Sie sich die Stockscreener-App
546.71
0.35%
1.93
Handel nachbörslich:
546.71
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $549.9 | $544.5 | $5.36 | 359,954.0 | +0.35% |
| 2026-04-02 | $546.7 | $531.4 | $15.22 | 351,085.0 | +1.47% |
| 2026-04-01 | $540.1 | $525.6 | $14.52 | 397,143.0 | -0.39% |
| 2026-03-31 | $544.9 | $530.0 | $14.87 | 444,488.0 | +1.34% |
| 2026-03-30 | $535.5 | $524.0 | $11.50 | 364,998.0 | +1.62% |
| 2026-03-27 | $535.0 | $520.0 | $15.00 | 441,771.0 | -2.11% |
| 2026-03-26 | $539.0 | $528.0 | $10.96 | 335,352.0 | +0.69% |
| 2026-03-25 | $542.2 | $525.0 | $17.21 | 404,959.0 | -1.24% |
| 2026-03-24 | $549.5 | $535.7 | $13.78 | 457,383.0 | -2.53% |
| 2026-03-23 | $565.0 | $550.4 | $14.60 | 442,196.0 | -0.19% |
| 2026-03-20 | $556.5 | $549.0 | $7.48 | 1,121,750.0 | -0.65% |
| 2026-03-19 | $559.1 | $545.7 | $13.41 | 519,604.0 | -0.08% |
| 2026-03-18 | $561.1 | $553.4 | $7.74 | 474,013.0 | -0.65% |
| 2026-03-17 | $565.9 | $557.2 | $8.61 | 402,759.0 | +1.89% |
| 2026-03-16 | $554.2 | $546.7 | $7.56 | 449,473.0 | +0.38% |
| 2026-03-13 | $553.1 | $538.9 | $14.18 | 686,538.0 | +2.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $549.9 | $525.6 | $24.29 | 1,468,136.0 | +1.43% |
| 2026-03 | $579.1 | $520.0 | $59.07 | 12,089,760.0 | -5.74% |
| 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% |
1.94%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):