576.41
price up icon1.90%   10.72
after-market Handel nachbörslich: 575.00 -1.41 -0.24%
loading

Msci Inc-Aktien (MSCI) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-27 $577.5 $568.1 $9.36 879,610.0 +1.90%
2025-06-26 $571.6 $564.3 $7.24 583,771.0 -0.75%
2025-06-25 $574.5 $560.4 $14.12 559,549.0 -0.99%
2025-06-24 $577.6 $560.4 $17.22 672,272.0 +3.71%
2025-06-23 $555.6 $539.6 $15.91 867,061.0 +1.90%
2025-06-20 $547.5 $541.5 $6.05 666,084.0 +0.19%
2025-06-18 $550.7 $540.9 $9.82 551,549.0 -0.88%
2025-06-17 $549.3 $543.5 $5.80 414,868.0 +0.22%
2025-06-16 $551.8 $545.8 $5.95 375,304.0 +0.85%
2025-06-13 $551.0 $540.3 $10.65 465,436.0 -2.24%
2025-06-12 $555.2 $547.9 $7.40 410,968.0 +0.14%
2025-06-11 $560.6 $553.0 $7.57 566,682.0 -0.61%
2025-06-10 $563.3 $556.1 $7.17 500,361.0 -0.03%
2025-06-09 $569.2 $557.3 $11.91 526,353.0 -1.87%
2025-06-06 $569.8 $564.6 $5.19 251,235.0 +0.81%
2025-06-05 $568.9 $561.1 $7.78 348,194.0 -0.50%
2025-06-04 $569.7 $565.4 $4.37 264,614.0 +0.09%
2025-06-03 $567.4 $554.4 $12.99 338,446.0 +0.39%
2025-06-02 $564.4 $544.5 $19.81 298,999.0 +0.03%
2025-05-30 $566.0 $556.9 $9.11 632,229.0 -0.35%
2025-05-29 $567.2 $560.7 $6.49 531,756.0 +0.59%

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
2025-06 $577.6 $539.6 $37.93 10,420,966.0 +2.20%
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%
$89.08
price up icon 0.78%
$229.00
price up icon 1.26%
$353.43
price down icon 5.77%
financial_data_stock_exchanges TRU
$87.26
price down icon 1.80%
financial_data_stock_exchanges FDS
$441.43
price up icon 1.01%
Kapitalisierung:     |  Volumen (24h):