Holen Sie sich die Stockscreener-App
573.73
1.46%
-8.52
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 |
|---|---|---|---|---|---|
| 2025-12-31 | $582.9 | $573.4 | $9.53 | 324,029.0 | -1.46% |
| 2025-12-30 | $586.2 | $579.3 | $6.91 | 370,215.0 | -0.60% |
| 2025-12-29 | $587.9 | $582.1 | $5.82 | 320,175.0 | +0.13% |
| 2025-12-26 | $586.0 | $580.7 | $5.31 | 244,820.0 | +0.56% |
| 2025-12-24 | $585.0 | $579.1 | $5.86 | 143,473.0 | +0.08% |
| 2025-12-23 | $581.8 | $573.3 | $8.47 | 426,048.0 | +0.81% |
| 2025-12-22 | $580.7 | $567.1 | $13.60 | 511,557.0 | +1.47% |
| 2025-12-19 | $571.9 | $559.3 | $12.65 | 1,699,604.0 | +1.05% |
| 2025-12-18 | $570.6 | $560.9 | $9.73 | 788,870.0 | +0.25% |
| 2025-12-17 | $568.3 | $550.5 | $17.75 | 704,297.0 | +1.77% |
| 2025-12-16 | $556.5 | $549.2 | $7.36 | 598,840.0 | -0.41% |
| 2025-12-15 | $556.6 | $549.1 | $7.56 | 707,648.0 | +0.44% |
| 2025-12-12 | $556.0 | $546.1 | $9.86 | 621,535.0 | +0.27% |
| 2025-12-11 | $550.6 | $539.1 | $11.52 | 681,476.0 | +2.12% |
| 2025-12-10 | $541.7 | $530.4 | $11.32 | 1,097,719.0 | +0.18% |
| 2025-12-09 | $544.9 | $536.3 | $8.58 | 593,374.0 | +0.06% |
| 2025-12-08 | $540.5 | $534.6 | $5.99 | 889,990.0 | -0.25% |
| 2025-12-05 | $544.1 | $531.5 | $12.65 | 797,514.0 | -0.48% |
| 2025-12-04 | $550.0 | $538.3 | $11.74 | 816,152.0 | -0.86% |
| 2025-12-03 | $553.4 | $545.0 | $8.44 | 994,675.0 | -0.32% |
| 2025-12-02 | $561.5 | $546.7 | $14.78 | 749,799.0 | -2.21% |
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 |
|---|
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% |
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):