MSCI Inc. Class A MSCI
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$538,66-1,10 (-0,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $538,66 | -0,20 % | $539,03 | $546,62 | $537,62 | 667,10K |
| 2026-09-29 | $539,76 | -0,55 % | $537,32 | $540,46 | $533,45 | 604,00K |
| 2026-09-28 | $542,72 | -1,57 % | $547,00 | $547,00 | $540,43 | 602,00K |
| 2026-09-25 | $551,36 | -0,85 % | $552,07 | $555,95 | $547,48 | 460,10K |
| 2026-09-24 | $556,08 | +0,07 % | $557,72 | $563,27 | $552,03 | 541,10K |
| 2026-09-23 | $555,70 | +1,24 % | $548,11 | $559,15 | $545,01 | 611,70K |
| 2026-09-22 | $548,88 | -1,81 % | $558,11 | $559,35 | $547,85 | 747,90K |
| 2026-09-21 | $558,97 | +1,10 % | $556,34 | $559,93 | $552,33 | 430,70K |
| 2026-09-18 | $552,87 | +0,62 % | $546,43 | $555,40 | $544,18 | 841,00K |
| 2026-09-17 | $549,47 | +1,64 % | $543,73 | $552,88 | $542,10 | 687,80K |
| 2026-09-16 | $540,61 | -0,73 % | $546,13 | $548,68 | $537,36 | 648,10K |
| 2026-09-15 | $544,60 | -1,63 % | $550,06 | $553,65 | $543,48 | 524,40K |
| 2026-09-14 | $553,65 | -0,17 % | $561,55 | $564,77 | $542,63 | 823,30K |
| 2026-09-11 | $554,61 | +1,28 % | $552,56 | $556,51 | $545,70 | 425,40K |
| 2026-09-10 | $547,60 | -1,25 % | $554,24 | $555,80 | $545,12 | 493,50K |
| 2026-09-09 | $554,54 | +0,57 % | $549,85 | $556,61 | $545,56 | 505,80K |
| 2026-09-08 | $551,39 | -3,77 % | $569,34 | $569,34 | $550,15 | 515,70K |
| 2026-09-04 | $573,01 | -0,29 % | $566,56 | $573,41 | $560,46 | 476,90K |
| 2026-09-03 | $574,65 | +2,50 % | $567,82 | $576,39 | $564,46 | 297,20K |
| 2026-09-02 | $560,63 | -0,44 % | $563,13 | $565,71 | $555,01 | 397,20K |
| 2026-09-01 | $563,09 | -1,32 % | $568,83 | $572,75 | $559,69 | 355,60K |
| 2026-08-31 | $570,64 | -0,02 % | $567,14 | $573,05 | $564,06 | 427,00K |
| 2026-08-28 | $570,76 | +0,28 % | $570,85 | $576,55 | $569,86 | 270,10K |
| 2026-08-27 | $569,15 | +0,87 % | $564,43 | $572,58 | $564,43 | 530,60K |
| 2026-08-26 | $564,22 | +0,04 % | $560,13 | $568,13 | $560,01 | 273,30K |
| 2026-08-25 | $563,99 | -1,29 % | $563,41 | $570,08 | $560,73 | 374,20K |
| 2026-08-24 | $571,36 | +1,40 % | $564,36 | $572,47 | $562,75 | 409,10K |
| 2026-08-21 | $563,49 | -0,92 % | $568,57 | $574,98 | $562,68 | 437,00K |
| 2026-08-20 | $568,75 | +0,62 % | $563,42 | $572,43 | $561,79 | 676,50K |
| 2026-08-19 | $565,27 | +0,44 % | $561,75 | $575,66 | $560,43 | 636,40K |
| 2026-08-18 | $562,77 | +2,20 % | $558,94 | $566,86 | $554,04 | 957,20K |
| 2026-08-17 | $550,68 | -3,24 % | $561,43 | $569,69 | $550,52 | 634,10K |
| 2026-08-14 | $569,13 | -1,06 % | $572,50 | $572,76 | $567,06 | 534,00K |
| 2026-08-13 | $575,24 | +2,17 % | $562,05 | $579,36 | $555,11 | 689,70K |
| 2026-08-12 | $563,01 | +0,23 % | $556,81 | $565,30 | $556,00 | 879,70K |
| 2026-08-11 | $561,71 | -0,24 % | $561,97 | $565,33 | $558,81 | 708,60K |
| 2026-08-10 | $563,08 | -0,02 % | $558,69 | $570,24 | $558,56 | 892,20K |
| 2026-08-07 | $563,17 | -0,72 % | $567,27 | $571,43 | $560,85 | 617,30K |
| 2026-08-06 | $567,23 | -0,81 % | $570,00 | $574,27 | $563,96 | 667,70K |
| 2026-08-05 | $571,87 | +0,07 % | $578,53 | $581,79 | $568,19 | 598,50K |
| 2026-08-04 | $571,47 | -0,52 % | $573,66 | $582,91 | $570,03 | 827,90K |
| 2026-08-03 | $574,43 | +0,38 % | $577,96 | $582,20 | $569,59 | 418,60K |
| 2026-07-31 | $572,24 | -0,61 % | $570,77 | $580,49 | $566,79 | 616,80K |
| 2026-07-30 | $575,74 | -1,23 % | $575,62 | $585,41 | $566,99 | 707,70K |
| 2026-07-29 | $582,92 | +0,61 % | $580,93 | $589,99 | $578,02 | 547,40K |
| 2026-07-28 | $579,39 | +1,46 % | $575,28 | $585,55 | $568,42 | 760,30K |
| 2026-07-27 | $571,03 | +3,67 % | $560,53 | $573,86 | $557,50 | 720,60K |
| 2026-07-24 | $550,79 | -0,31 % | $559,51 | $561,19 | $549,59 | 1,14M |
| 2026-07-23 | $552,51 | -3,23 % | $563,17 | $567,77 | $548,92 | 1,37M |
| 2026-07-22 | $570,95 | +1,64 % | $555,01 | $572,00 | $555,01 | 1,18M |
| 2026-07-21 | $561,74 | -10,14 % | $561,00 | $578,78 | $548,01 | 2,01M |
| 2026-07-20 | $625,11 | -0,56 % | $627,63 | $631,70 | $621,07 | 750,60K |
| 2026-07-17 | $628,66 | -1,35 % | $637,08 | $644,77 | $622,23 | 680,90K |
| 2026-07-16 | $637,24 | +2,49 % | $625,06 | $637,25 | $623,44 | 511,50K |
| 2026-07-15 | $621,77 | +1,69 % | $618,94 | $631,33 | $610,17 | 476,20K |
| 2026-07-14 | $611,43 | -1,42 % | $610,00 | $613,81 | $602,16 | 483,80K |
| 2026-07-13 | $620,23 | +2,57 % | $612,04 | $620,68 | $605,60 | 448,70K |
| 2026-07-10 | $604,71 | +0,23 % | $613,53 | $615,83 | $601,20 | 267,70K |
| 2026-07-09 | $603,35 | -0,15 % | $602,44 | $610,00 | $592,95 | 471,00K |
| 2026-07-08 | $604,23 | -0,63 % | $604,21 | $610,00 | $594,64 | 493,80K |
| 2026-07-07 | $608,09 | -0,97 % | $616,90 | $619,97 | $606,99 | 677,80K |
| 2026-07-06 | $614,04 | +1,81 % | $602,31 | $614,45 | $589,30 | 422,70K |
| 2026-07-02 | $603,11 | +3,62 % | $592,10 | $603,84 | $586,04 | 522,40K |
| 2026-07-01 | $582,03 | +3,93 % | $564,03 | $589,77 | $564,03 | 888,10K |
| 2026-06-30 | $560,04 | +0,37 % | $553,10 | $562,61 | $545,52 | 666,40K |
| 2026-06-29 | $558,00 | +0,57 % | $561,90 | $568,93 | $552,99 | 901,80K |
| 2026-06-26 | $554,85 | +1,89 % | $548,80 | $566,16 | $545,68 | 2,59M |
| 2026-06-25 | $544,56 | -5,67 % | $575,87 | $579,46 | $542,33 | 926,90K |
| 2026-06-24 | $577,29 | -0,73 % | $585,05 | $587,87 | $577,12 | 688,50K |
| 2026-06-23 | $581,51 | +0,11 % | $586,70 | $590,13 | $578,04 | 711,40K |
| 2026-06-22 | $580,85 | -0,06 % | $579,05 | $582,99 | $567,55 | 697,80K |
| 2026-06-18 | $581,19 | -2,63 % | $600,30 | $600,30 | $580,00 | 1,00M |
| 2026-06-17 | $596,89 | -1,85 % | $604,69 | $610,49 | $590,89 | 585,10K |
| 2026-06-16 | $608,16 | -0,49 % | $618,84 | $618,84 | $603,38 | 490,60K |
| 2026-06-15 | $611,17 | +2,01 % | $600,20 | $615,45 | $598,76 | 539,50K |
| 2026-06-12 | $599,12 | +0,81 % | $599,00 | $600,81 | $588,31 | 390,20K |
| 2026-06-11 | $594,31 | -2,34 % | $607,09 | $609,30 | $593,42 | 408,20K |
| 2026-06-10 | $608,52 | +0,16 % | $604,56 | $609,59 | $593,94 | 331,50K |
| 2026-06-09 | $607,54 | +0,76 % | $602,16 | $610,10 | $594,00 | 388,20K |
| 2026-06-08 | $602,94 | -2,03 % | $612,56 | $612,56 | $600,50 | 553,70K |
| 2026-06-05 | $615,46 | -0,55 % | $621,41 | $624,89 | $612,44 | 457,90K |
| 2026-06-04 | $618,87 | +0,86 % | $623,34 | $627,44 | $616,65 | 445,70K |
| 2026-06-03 | $613,58 | -2,65 % | $625,62 | $625,86 | $613,06 | 831,60K |
| 2026-06-02 | $630,27 | -2,11 % | $638,11 | $641,00 | $622,04 | 974,40K |
| 2026-06-01 | $643,83 | +1,97 % | $633,69 | $644,68 | $631,39 | 766,10K |
| 2026-05-29 | $631,38 | +0,78 % | $627,08 | $640,27 | $623,00 | 1,10M |
| 2026-05-28 | $626,52 | +3,82 % | $604,11 | $627,01 | $602,00 | 1,20M |
| 2026-05-27 | $603,47 | +2,54 % | $598,00 | $607,26 | $594,19 | 786,40K |
| 2026-05-26 | $588,52 | -0,01 % | $586,30 | $592,71 | $579,26 | 566,70K |
| 2026-05-22 | $588,55 | +1,07 % | $583,68 | $591,44 | $580,00 | 412,30K |