Holen Sie sich die Stockscreener-App
560.08
0.09%
0.49
Vorhandelsmarkt:
560.86
0.78
+0.14%
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 |
|---|---|---|---|---|---|
| 2025-11-20 | $568.6 | $558.7 | $9.93 | 572,245.0 | +0.09% |
| 2025-11-19 | $563.4 | $554.7 | $8.70 | 483,887.0 | +0.50% |
| 2025-11-18 | $562.3 | $550.0 | $12.27 | 653,640.0 | -0.20% |
| 2025-11-17 | $570.5 | $556.1 | $14.42 | 673,994.0 | -1.28% |
| 2025-11-14 | $573.6 | $564.5 | $9.08 | 423,405.0 | -1.43% |
| 2025-11-13 | $578.1 | $569.6 | $8.47 | 520,686.0 | -1.28% |
| 2025-11-12 | $591.0 | $580.0 | $10.97 | 620,686.0 | -0.62% |
| 2025-11-11 | $587.4 | $576.4 | $10.96 | 366,278.0 | +1.29% |
| 2025-11-10 | $582.1 | $572.5 | $9.62 | 683,875.0 | -1.01% |
| 2025-11-07 | $583.7 | $576.9 | $6.82 | 552,523.0 | +0.42% |
| 2025-11-06 | $582.0 | $567.1 | $14.86 | 708,714.0 | +1.48% |
| 2025-11-05 | $579.8 | $570.7 | $9.08 | 651,903.0 | -0.52% |
| 2025-11-04 | $583.7 | $570.2 | $13.46 | 889,899.0 | -1.07% |
| 2025-11-03 | $588.5 | $577.8 | $10.65 | 544,010.0 | -1.27% |
| 2025-10-31 | $591.5 | $576.6 | $14.89 | 871,363.0 | +0.93% |
| 2025-10-30 | $589.2 | $568.2 | $21.03 | 695,498.0 | +2.75% |
| 2025-10-29 | $588.2 | $560.2 | $27.99 | 1,140,198.0 | -4.42% |
| 2025-10-28 | $594.4 | $550.9 | $43.45 | 1,465,634.0 | +8.58% |
| 2025-10-27 | $548.8 | $542.8 | $6.06 | 688,221.0 | +0.84% |
| 2025-10-24 | $547.9 | $538.8 | $9.09 | 393,482.0 | +0.66% |
| 2025-10-23 | $539.2 | $533.1 | $6.11 | 440,251.0 | +0.21% |
| 2025-10-22 | $545.7 | $536.0 | $9.75 | 514,581.0 | -0.51% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $591.0 | $550.0 | $40.99 | 8,917,990.0 | -4.84% |
| 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% |
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% |
1.13%
7.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):