Holen Sie sich die Stockscreener-App
533.48
2.45%
-13.41
Handel nachbörslich:
533.48
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 |
|---|---|---|---|---|---|
| 2025-04-21 | $542.7 | $525.8 | $16.91 | 917,248.0 | -2.45% |
| 2025-04-17 | $555.0 | $543.0 | $12.03 | 508,541.0 | +0.80% |
| 2025-04-16 | $556.2 | $538.8 | $17.41 | 418,442.0 | -2.52% |
| 2025-04-15 | $562.0 | $552.3 | $9.71 | 361,926.0 | +0.97% |
| 2025-04-14 | $557.9 | $547.7 | $10.15 | 484,221.0 | +1.76% |
| 2025-04-11 | $546.0 | $521.7 | $24.38 | 464,545.0 | +2.64% |
| 2025-04-10 | $538.3 | $509.8 | $28.48 | 523,824.0 | -3.92% |
| 2025-04-09 | $550.9 | $495.3 | $55.64 | 935,563.0 | +8.36% |
| 2025-04-08 | $526.0 | $496.9 | $29.15 | 761,481.0 | +0.08% |
| 2025-04-07 | $521.4 | $486.7 | $34.62 | 1,085,635.0 | -0.17% |
| 2025-04-04 | $533.3 | $507.1 | $26.12 | 1,195,015.0 | -6.75% |
| 2025-04-03 | $564.2 | $543.7 | $20.54 | 631,617.0 | -5.52% |
| 2025-04-02 | $576.7 | $561.3 | $15.43 | 481,490.0 | +1.53% |
| 2025-04-01 | $570.4 | $560.7 | $9.69 | 550,071.0 | +0.32% |
| 2025-03-31 | $567.3 | $550.1 | $17.23 | 569,036.0 | +1.26% |
| 2025-03-28 | $569.6 | $555.1 | $14.50 | 389,869.0 | -1.29% |
| 2025-03-27 | $571.0 | $563.9 | $7.12 | 441,087.0 | -0.65% |
| 2025-03-26 | $578.9 | $565.5 | $13.38 | 405,364.0 | -0.89% |
| 2025-03-25 | $576.5 | $564.2 | $12.34 | 400,889.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $576.7 | $486.7 | $89.99 | 10,236,867.0 | -5.66% |
| 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% |
2.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):