Holen Sie sich die Stockscreener-App
549.58
1.20%
-6.50
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 |
|---|---|---|---|---|---|
| 2026-09-25 | $556.0 | $549.3 | $6.62 | 97,935.0 | -1.21% |
| 2026-09-24 | $563.3 | $552.0 | $11.24 | 536,742.0 | +0.07% |
| 2026-09-23 | $559.1 | $545.0 | $14.14 | 609,654.0 | +1.24% |
| 2026-09-22 | $559.4 | $547.9 | $11.50 | 747,882.0 | -1.81% |
| 2026-09-21 | $559.9 | $552.3 | $7.60 | 398,245.0 | +1.10% |
| 2026-09-18 | $555.4 | $544.2 | $11.22 | 840,094.0 | +0.62% |
| 2026-09-17 | $552.9 | $542.1 | $10.78 | 681,967.0 | +1.64% |
| 2026-09-16 | $548.7 | $537.4 | $11.32 | 648,057.0 | -0.73% |
| 2026-09-15 | $553.6 | $543.5 | $10.17 | 521,693.0 | -1.63% |
| 2026-09-14 | $564.8 | $542.6 | $22.14 | 821,025.0 | -0.17% |
| 2026-09-11 | $556.5 | $545.7 | $10.81 | 425,406.0 | +1.28% |
| 2026-09-10 | $555.8 | $545.1 | $10.68 | 493,473.0 | -1.25% |
| 2026-09-09 | $556.6 | $545.6 | $11.05 | 495,883.0 | +0.57% |
| 2026-09-08 | $569.3 | $550.1 | $19.19 | 507,598.0 | -3.77% |
| 2026-09-04 | $573.4 | $560.5 | $12.95 | 476,907.0 | -0.29% |
| 2026-09-03 | $576.4 | $564.5 | $11.93 | 297,168.0 | +2.50% |
| 2026-09-02 | $565.7 | $555.0 | $10.70 | 397,223.0 | -0.44% |
| 2026-09-01 | $572.8 | $559.7 | $13.06 | 355,511.0 | -1.32% |
| 2026-08-31 | $573.0 | $564.1 | $8.99 | 427,363.0 | -0.02% |
| 2026-08-28 | $576.5 | $569.9 | $6.69 | 270,070.0 | +0.28% |
| 2026-08-27 | $572.6 | $564.4 | $8.15 | 530,473.0 | +0.87% |
| 2026-08-26 | $568.1 | $560.0 | $8.12 | 273,297.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $576.4 | $537.4 | $39.03 | 9,352,463.0 | -3.73% |
| 2026-08 | $582.9 | $550.5 | $32.38 | 12,008,543.0 | -0.28% |
| 2026-07 | $644.8 | $548.0 | $96.76 | 15,702,383.0 | +2.18% |
| 2026-06 | $644.7 | $542.3 | $102.3 | 14,875,555.0 | -11.30% |
| 2026-05 | $640.3 | $554.5 | $85.76 | 13,189,471.0 | +6.76% |
| 2026-04 | $621.3 | $525.6 | $95.71 | 12,219,016.0 | +9.72% |
| 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% |
2.61%
1.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):