Holen Sie sich die Stockscreener-App
562.10
0.86%
-4.84
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $566.8 | $560.3 | $6.43 | 126,858.0 | -0.86% |
| 2025-10-08 | $573.6 | $563.9 | $9.71 | 330,742.0 | -0.38% |
| 2025-10-07 | $572.4 | $558.1 | $14.34 | 324,123.0 | +0.76% |
| 2025-10-06 | $568.2 | $557.7 | $10.48 | 396,804.0 | +0.84% |
| 2025-10-03 | $563.5 | $555.0 | $8.46 | 386,944.0 | -0.12% |
| 2025-10-02 | $562.6 | $545.0 | $17.63 | 660,018.0 | +1.48% |
| 2025-10-01 | $568.3 | $550.2 | $18.18 | 522,765.0 | -2.61% |
| 2025-09-30 | $571.9 | $562.9 | $9.01 | 460,706.0 | -0.26% |
| 2025-09-29 | $571.4 | $563.8 | $7.53 | 505,804.0 | +0.62% |
| 2025-09-26 | $572.8 | $564.1 | $8.66 | 580,677.0 | +0.13% |
| 2025-09-25 | $566.6 | $559.0 | $7.59 | 484,847.0 | -0.31% |
| 2025-09-24 | $567.9 | $558.3 | $9.61 | 709,771.0 | -0.44% |
| 2025-09-23 | $571.0 | $565.6 | $5.35 | 650,818.0 | +0.15% |
| 2025-09-22 | $571.7 | $557.0 | $14.73 | 838,623.0 | +1.48% |
| 2025-09-19 | $562.8 | $555.0 | $7.79 | 1,237,037.0 | +0.68% |
| 2025-09-18 | $580.0 | $548.1 | $31.90 | 1,598,729.0 | -3.92% |
| 2025-09-17 | $585.4 | $568.8 | $16.59 | 874,866.0 | +2.05% |
| 2025-09-16 | $580.0 | $562.9 | $17.14 | 565,954.0 | -1.66% |
| 2025-09-15 | $584.3 | $574.9 | $9.39 | 1,255,722.0 | -1.14% |
| 2025-09-12 | $585.5 | $576.3 | $9.11 | 722,143.0 | -0.38% |
| 2025-09-11 | $585.8 | $564.8 | $21.04 | 476,966.0 | +3.96% |
| 2025-09-10 | $571.8 | $559.0 | $12.79 | 648,650.0 | -1.05% |
| 2025-09-09 | $574.5 | $567.9 | $6.60 | 668,467.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $573.6 | $545.0 | $28.62 | 2,748,254.0 | -0.94% |
| 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% |
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% |
0.60%
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):