Holen Sie sich die Stockscreener-App
569.13
1.06%
-6.11
Handel nachbörslich:
570.00
0.87
+0.15%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $572.8 | $567.1 | $5.70 | 402,485.0 | -1.06% |
| 2026-08-13 | $579.4 | $555.1 | $24.25 | 689,654.0 | +2.17% |
| 2026-08-12 | $565.3 | $556.0 | $9.30 | 879,700.0 | +0.23% |
| 2026-08-11 | $565.3 | $558.8 | $6.53 | 670,259.0 | -0.24% |
| 2026-08-10 | $570.2 | $558.6 | $11.68 | 892,209.0 | -0.02% |
| 2026-08-07 | $571.4 | $560.9 | $10.58 | 617,253.0 | -0.72% |
| 2026-08-06 | $574.3 | $564.0 | $10.31 | 667,680.0 | -0.81% |
| 2026-08-05 | $581.8 | $568.2 | $13.60 | 598,321.0 | +0.07% |
| 2026-08-04 | $582.9 | $570.0 | $12.88 | 827,906.0 | -0.52% |
| 2026-08-03 | $582.2 | $569.6 | $12.61 | 418,602.0 | +0.38% |
| 2026-07-31 | $580.5 | $566.8 | $13.70 | 458,328.0 | -0.61% |
| 2026-07-30 | $585.4 | $567.0 | $18.41 | 707,653.0 | -1.23% |
| 2026-07-29 | $590.0 | $578.0 | $11.97 | 547,240.0 | +0.61% |
| 2026-07-28 | $585.5 | $568.4 | $17.13 | 759,292.0 | +1.46% |
| 2026-07-27 | $573.9 | $557.5 | $16.37 | 720,585.0 | +3.67% |
| 2026-07-24 | $561.2 | $549.6 | $11.60 | 1,139,199.0 | -0.31% |
| 2026-07-23 | $567.8 | $548.9 | $18.85 | 1,371,569.0 | -3.23% |
| 2026-07-22 | $572.0 | $555.0 | $16.99 | 1,175,904.0 | +1.64% |
| 2026-07-21 | $578.8 | $548.0 | $30.77 | 2,007,155.0 | -10.14% |
| 2026-07-20 | $631.7 | $621.1 | $10.62 | 749,574.0 | -0.56% |
| 2026-07-17 | $644.8 | $622.2 | $22.54 | 680,880.0 | -1.35% |
| 2026-07-16 | $637.2 | $623.4 | $13.82 | 492,136.0 | +2.49% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $582.9 | $555.1 | $27.79 | 7,066,554.0 | -0.54% |
| 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% |
3.53%
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):