FactSet Research Systems Inc
WKN: 901629 / ISIN: US3030751057Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.12.25 | 290,52 | 293,40 | 289,85 | 290,19 | 135874 |
| 30.12.25 | 291,69 | 293,15 | 290,01 | 291,40 | 127264 |
| 29.12.25 | 293,34 | 295,00 | 291,47 | 293,43 | 123870 |
| 26.12.25 | 290,00 | 292,70 | 289,20 | 292,13 | 104172 |
| 24.12.25 | 291,32 | 292,96 | 288,00 | 290,09 | 74079 |
| 23.12.25 | 291,59 | 291,59 | 289,01 | 290,88 | 123189 |
| 22.12.25 | 288,54 | 295,16 | 288,51 | 290,94 | 211011 |
| 19.12.25 | 278,26 | 289,63 | 276,24 | 288,54 | 800035 |
| 18.12.25 | 306,00 | 306,00 | 268,45 | 273,39 | 558162 |
| 17.12.25 | 297,05 | 300,00 | 294,81 | 296,13 | 339085 |
| 16.12.25 | 292,76 | 293,55 | 290,21 | 293,00 | 258772 |
| 15.12.25 | 292,27 | 293,39 | 289,20 | 292,03 | 251065 |
| 12.12.25 | 292,65 | 294,56 | 290,17 | 292,47 | 175217 |
| 11.12.25 | 291,20 | 297,38 | 290,94 | 291,55 | 181527 |
| 10.12.25 | 288,04 | 290,18 | 284,29 | 288,20 | 208788 |
| 09.12.25 | 286,47 | 290,19 | 286,25 | 287,56 | 212432 |
| 08.12.25 | 288,16 | 288,16 | 282,58 | 286,89 | 231168 |
| 05.12.25 | 278,29 | 291,44 | 278,24 | 290,63 | 290314 |
| 04.12.25 | 282,38 | 283,14 | 277,29 | 278,92 | 111915 |
| 03.12.25 | 278,13 | 282,65 | 276,35 | 279,15 | 152814 |
| 02.12.25 | 276,76 | 279,06 | 273,86 | 278,28 | 182225 |
| 01.12.25 | 275,00 | 281,69 | 273,89 | 277,13 | 243421 |
| 28.11.25 | 278,73 | 280,16 | 277,02 | 277,27 | 80226 |
| 27.11.25 | 277,41 | 277,41 | 277,41 | 277,41 | 172152 |
| 26.11.25 | 276,79 | 280,11 | 276,79 | 277,41 | 140768 |
