Holen Sie sich die Stockscreener-App
565.02
0.29%
0.95
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $569.6 | $564.6 | $4.95 | 79,391.0 | +0.10% |
| 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% |
| 2025-05-28 | $569.5 | $562.5 | $7.04 | 359,100.0 | -0.69% |
| 2025-05-27 | $568.0 | $560.2 | $7.85 | 433,452.0 | +1.42% |
| 2025-05-23 | $562.2 | $556.7 | $5.54 | 226,490.0 | -0.92% |
| 2025-05-22 | $566.8 | $556.4 | $10.36 | 435,562.0 | +0.67% |
| 2025-05-21 | $570.7 | $559.5 | $11.22 | 509,405.0 | -1.94% |
| 2025-05-20 | $574.2 | $567.3 | $6.89 | 379,592.0 | -0.25% |
| 2025-05-19 | $575.0 | $567.8 | $7.26 | 284,013.0 | +0.08% |
| 2025-05-16 | $578.4 | $567.8 | $10.61 | 786,844.0 | -0.55% |
| 2025-05-15 | $576.8 | $565.7 | $11.09 | 606,835.0 | +1.56% |
| 2025-05-14 | $567.7 | $561.6 | $6.17 | 444,873.0 | +0.48% |
| 2025-05-13 | $574.5 | $562.3 | $12.25 | 477,468.0 | -0.90% |
| 2025-05-12 | $570.0 | $558.4 | $11.56 | 370,932.0 | +2.23% |
| 2025-05-09 | $561.1 | $554.7 | $6.41 | 364,883.0 | -0.25% |
| 2025-05-08 | $563.2 | $552.9 | $10.25 | 525,983.0 | +0.96% |
| 2025-05-07 | $554.3 | $545.6 | $8.72 | 339,646.0 | +1.38% |
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 | $569.7 | $544.5 | $25.18 | 1,329,644.0 | +0.11% |
| 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% |
0.65%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):