Name | Symbol | Markt | Aktientyp |
---|---|---|---|
MSCI Inc | MSCI | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
489,16 | 484,7901 | 490,18 | 488,79 | 489,16 |
MSCI Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 484,44 | 492,75 | 475,32 | 482,95 | 628.110 | 4,35 | 0,90% |
1 Monat | 493,00 | 502,87 | 475,32 | 488,22 | 573.525 | -4,21 | -0,85% |
3 Monate | 550,00 | 554,995 | 439,95 | 486,82 | 735.889 | -61,21 | -11,13% |
6 Monate | 562,28 | 617,39 | 439,95 | 518,44 | 580.037 | -73,49 | -13,07% |
1 Jahr | 463,83 | 617,39 | 439,95 | 517,35 | 479.390 | 24,96 | 5,38% |
3 Jahre | 532,38 | 679,85 | 376,41 | 508,33 | 459.115 | -43,59 | -8,19% |
5 Jahre | 234,78 | 679,85 | 206,8228 | 430,27 | 481.451 | 254,01 | 108,19% |
MSCI 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 489,16 | 2,84 | 0,58% | 486,15 | 492,75 | 483,66 | 383.009 |
22 Jun 2024 | 486,32 | 3,53 | 0,73% | 481,38 | 486,5961 | 480,36 | 727.604 |
21 Jun 2024 | 482,79 | 6,27 | 1,32% | 478,88 | 484,99 | 478,115 | 669.142 |
19 Jun 2024 | 476,52 | -8,26 | -1,70% | 484,44 | 487,07 | 475,32 | 732.686 |
18 Jun 2024 | 484,78 | 4,25 | 0,88% | 479,16 | 487,61 | 477,31 | 491.741 |
15 Jun 2024 | 480,53 | -3,75 | -0,77% | 481,05 | 482,94 | 476,54 | 529.904 |
14 Jun 2024 | 484,28 | -3,66 | -0,75% | 486,22 | 488,08 | 482,42 | 482.872 |
13 Jun 2024 | 487,94 | 3,46 | 0,71% | 487,99 | 493,17 | 487,02 | 486.802 |
12 Jun 2024 | 484,48 | 0,47 | 0,10% | 482,79 | 486,685 | 480,56 | 574.002 |
11 Jun 2024 | 484,01 | -7,68 | -1,56% | 488,09 | 489,43 | 482,905 | 472.968 |
08 Jun 2024 | 491,69 | -1,40 | -0,28% | 496,05 | 496,1599 | 490,00 | 388.631 |
07 Jun 2024 | 493,09 | -5,22 | -1,05% | 498,08 | 502,87 | 491,76 | 721.940 |
06 Jun 2024 | 498,31 | 5,12 | 1,04% | 495,00 | 501,50 | 486,87 | 481.392 |
05 Jun 2024 | 493,19 | 2,69 | 0,55% | 491,10 | 495,315 | 488,91 | 438.011 |
04 Jun 2024 | 490,50 | -4,68 | -0,95% | 494,22 | 495,87 | 483,975 | 789.889 |
01 Jun 2024 | 495,18 | 5,66 | 1,16% | 487,89 | 495,62 | 485,36 | 701.483 |
31 Mai 2024 | 489,52 | -0,22 | -0,04% | 489,00 | 491,35 | 483,46 | 508.889 |
30 Mai 2024 | 489,74 | -5,96 | -1,20% | 492,00 | 493,35 | 487,00 | 663.463 |
29 Mai 2024 | 495,70 | 2,70 | 0,55% | 493,00 | 496,26 | 488,62 | 652.555 |