157,350€
0,32%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 154,80 | 157,27 | 152,23 | 157,18 | 0,21% | - |
| 28.05.2026 | 152,33 | 156,88 | 149,45 | 156,85 | 3,82% | 104,00 |
| 27.05.2026 | 152,93 | 155,55 | 150,83 | 151,08 | -1,00% | 32,00 |
| 26.05.2026 | 155,33 | 157,55 | 150,98 | 152,60 | -2,05% | 31,00 |
| 25.05.2026 | 155,55 | 158,00 | 153,25 | 155,80 | 0,97% | 36,00 |
| 22.05.2026 | 149,60 | 155,13 | 149,35 | 154,30 | 3,37% | 2,00 |
| 21.05.2026 | 148,33 | 150,43 | 145,88 | 149,27 | 0,59% | - |
| 20.05.2026 | 148,00 | 149,00 | 143,85 | 148,40 | 0,24% | - |
| 19.05.2026 | 151,80 | 157,27 | 148,00 | 148,05 | -2,55% | - |
| 18.05.2026 | 145,20 | 152,83 | 144,95 | 151,93 | 4,34% | - |
| 15.05.2026 | 142,23 | 147,30 | 141,50 | 145,60 | 1,75% | 4,00 |
| 14.05.2026 | 142,33 | 145,58 | 140,83 | 143,10 | 0,90% | 6,00 |
| 13.05.2026 | 149,80 | 152,10 | 137,43 | 141,83 | -5,64% | 3,00 |
| 12.05.2026 | 149,75 | 152,20 | 149,48 | 150,30 | 0,42% | - |
| 11.05.2026 | 150,00 | 150,33 | 147,80 | 149,68 | 0,44% | - |
| 08.05.2026 | 151,73 | 151,85 | 146,13 | 149,02 | -0,25% | 53,00 |
| 07.05.2026 | 142,88 | 149,93 | 142,38 | 149,40 | 4,42% | 3,00 |
| 06.05.2026 | 142,27 | 144,00 | 139,40 | 143,08 | -0,68% | 11,00 |
| 05.05.2026 | 143,80 | 145,55 | 137,83 | 144,05 | 0,10% | 54,00 |
| 04.05.2026 | 144,25 | 147,20 | 141,95 | 143,90 | 0,61% | 15,00 |
| 30.04.2026 | 159,83 | 159,90 | 141,73 | 143,02 | -10,78% | 8,00 |
| 29.04.2026 | 157,40 | 161,88 | 154,13 | 160,30 | 2,22% | 4,00 |
| 28.04.2026 | 151,88 | 158,10 | 151,85 | 156,83 | 3,84% | - |
| 27.04.2026 | 150,00 | 152,05 | 148,90 | 151,02 | 0,32% | 4,00 |
| 24.04.2026 | 151,98 | 152,88 | 149,63 | 150,55 | -1,60% | - |
| 23.04.2026 | 158,10 | 158,75 | 149,25 | 153,00 | -3,26% | 82,00 |
| 22.04.2026 | 160,63 | 163,48 | 158,13 | 158,15 | -1,37% | 3.720,00 |
| 21.04.2026 | 158,52 | 163,63 | 157,77 | 160,35 | 1,79% | 29,00 |
| 20.04.2026 | 155,70 | 159,43 | 155,27 | 157,52 | 1,30% | - |
| 17.04.2026 | 153,60 | 155,93 | 151,35 | 155,50 | 1,44% | 160,00 |
| 16.04.2026 | 152,25 | 155,40 | 152,20 | 153,30 | 0,79% | - |
| 15.04.2026 | 145,95 | 154,20 | 145,88 | 152,10 | 4,72% | 21,00 |
| 14.04.2026 | 149,83 | 152,15 | 144,08 | 145,25 | -2,73% | 20,00 |
| 13.04.2026 | 142,80 | 149,60 | 140,05 | 149,33 | 4,62% | 40,00 |
| 10.04.2026 | 145,90 | 146,10 | 141,38 | 142,73 | -2,28% | 2,00 |
| 09.04.2026 | 148,00 | 149,20 | 142,55 | 146,05 | -1,12% | - |
| 08.04.2026 | 154,68 | 155,25 | 146,43 | 147,70 | -3,76% | - |
| 07.04.2026 | 153,15 | 154,20 | 151,40 | 153,48 | 2,66% | 2,00 |
| 02.04.2026 | 145,50 | 151,00 | 144,00 | 149,50 | 2,05% | - |
| 01.04.2026 | 147,00 | 148,50 | 141,00 | 146,50 | 0,00% | 3,00 |
| 31.03.2026 | 144,50 | 150,00 | 142,00 | 146,50 | 2,45% | 320,00 |
| 30.03.2026 | 137,00 | 143,50 | 134,00 | 143,00 | 4,76% | 153,00 |
| 27.03.2026 | 138,50 | 139,50 | 136,00 | 136,50 | -1,44% | 755,00 |
| 26.03.2026 | 136,50 | 141,50 | 136,00 | 138,50 | 0,00% | 3,00 |
| 25.03.2026 | 144,00 | 145,00 | 136,50 | 138,50 | -3,48% | 160,00 |
| 24.03.2026 | 148,50 | 150,50 | 142,00 | 143,50 | -5,90% | 22,00 |
| 23.03.2026 | 153,50 | 158,50 | 149,00 | 152,50 | -2,56% | 253,00 |
| 20.03.2026 | 157,50 | 159,00 | 155,50 | 156,50 | -1,57% | 11,00 |
| 19.03.2026 | 160,50 | 162,00 | 157,50 | 159,00 | 0,32% | 1.174,00 |
| 18.03.2026 | 161,00 | 161,50 | 157,50 | 158,50 | -0,63% | 144,00 |
| 17.03.2026 | 157,50 | 162,50 | 157,50 | 159,50 | 0,00% | 62,00 |
| 16.03.2026 | 160,50 | 162,50 | 158,50 | 159,50 | -0,62% | 1,00 |
| 13.03.2026 | 156,50 | 160,50 | 156,50 | 160,50 | 1,90% | 81,00 |
| 12.03.2026 | 154,50 | 159,50 | 153,50 | 157,50 | 1,29% | - |
| 11.03.2026 | 160,50 | 162,00 | 154,00 | 155,50 | -1,89% | 2.051,00 |
| 10.03.2026 | 164,00 | 165,50 | 157,00 | 158,50 | -3,65% | 40,00 |
| 09.03.2026 | 160,50 | 164,50 | 159,50 | 164,50 | 0,61% | 3,00 |
| 06.03.2026 | 164,00 | 164,50 | 160,50 | 163,50 | -0,91% | 15,00 |
| 05.03.2026 | 160,50 | 165,50 | 160,00 | 165,00 | 2,80% | - |
| 04.03.2026 | 156,50 | 161,00 | 155,50 | 160,50 | 1,58% | 49,00 |
| 03.03.2026 | 154,50 | 158,50 | 153,50 | 158,00 | 1,61% | - |
| 02.03.2026 | 154,00 | 156,50 | 152,00 | 155,50 | 1,30% | 22,00 |
| 27.02.2026 | 154,00 | 155,00 | 151,00 | 153,50 | -1,29% | 21,00 |
| 26.02.2026 | 146,00 | 155,50 | 145,50 | 155,50 | 6,14% | 257,00 |
| 25.02.2026 | 138,50 | 146,50 | 137,00 | 146,50 | 6,55% | 142,00 |
| 24.02.2026 | 133,50 | 138,50 | 133,00 | 137,50 | 3,00% | 12,00 |
| 23.02.2026 | 136,00 | 137,00 | 131,00 | 133,50 | -1,48% | 115,00 |
| 20.02.2026 | 138,00 | 138,50 | 135,50 | 135,50 | -1,45% | - |
| 19.02.2026 | 138,50 | 139,00 | 136,00 | 137,50 | -0,72% | 47,00 |
| 18.02.2026 | 135,00 | 138,50 | 132,50 | 138,50 | 3,36% | 116,00 |
| 17.02.2026 | 137,00 | 137,00 | 131,50 | 134,00 | -1,83% | - |
| 16.02.2026 | 138,00 | 138,00 | 135,50 | 136,50 | 2,25% | 38,00 |
| 13.02.2026 | 131,00 | 135,50 | 129,50 | 133,50 | 1,52% | 106,00 |
| 12.02.2026 | 132,00 | 133,00 | 125,50 | 131,50 | 0,00% | 55,00 |
| 11.02.2026 | 135,00 | 138,00 | 129,50 | 131,50 | -2,95% | 58,00 |
| 10.02.2026 | 137,50 | 137,50 | 123,50 | 135,50 | -1,45% | 65,00 |
| 09.02.2026 | 145,00 | 145,00 | 136,50 | 137,50 | -1,43% | 50,00 |
| 06.02.2026 | 143,50 | 147,00 | 139,00 | 139,50 | -3,46% | 822,00 |
| 05.02.2026 | 153,00 | 159,50 | 143,00 | 144,50 | -5,86% | 124,00 |
| 04.02.2026 | 153,00 | 154,50 | 147,50 | 153,50 | 0,66% | 35,00 |
| 03.02.2026 | 167,00 | 168,00 | 152,00 | 152,50 | -9,76% | 16,00 |
| 02.02.2026 | 169,00 | 172,50 | 167,50 | 169,00 | -0,59% | 11,00 |
| 30.01.2026 | 167,50 | 171,00 | 167,00 | 170,00 | 1,80% | - |
| 29.01.2026 | 170,50 | 172,00 | 166,00 | 167,00 | -2,34% | - |
| 28.01.2026 | 169,00 | 173,50 | 168,50 | 171,00 | 1,18% | - |
| 27.01.2026 | 178,00 | 178,50 | 167,00 | 169,00 | -5,06% | 35,00 |
| 26.01.2026 | 179,50 | 181,00 | 175,50 | 178,00 | 0,00% | 445,00 |
| 23.01.2026 | 182,00 | 183,00 | 178,00 | 178,00 | -1,66% | 22,00 |
| 22.01.2026 | 179,50 | 182,50 | 178,00 | 181,00 | 0,28% | - |
| 21.01.2026 | 177,00 | 182,00 | 176,00 | 180,50 | 2,27% | 29,00 |
| 20.01.2026 | 181,00 | 184,00 | 176,00 | 176,50 | -4,08% | - |
| 19.01.2026 | 183,50 | 184,00 | 183,00 | 184,00 | -0,81% | 10,00 |
| 16.01.2026 | 184,00 | 186,50 | 184,00 | 185,50 | 0,27% | 41,00 |
| 15.01.2026 | 188,50 | 191,00 | 185,00 | 185,00 | -1,86% | 6,00 |
| 14.01.2026 | 185,00 | 190,50 | 183,50 | 188,50 | 1,62% | - |
| 13.01.2026 | 187,00 | 189,00 | 179,50 | 185,50 | -1,07% | - |
| 12.01.2026 | 184,50 | 188,00 | 183,50 | 187,50 | 0,00% | 16,00 |
| 09.01.2026 | 182,00 | 187,50 | 181,00 | 187,50 | 2,74% | - |
| 08.01.2026 | 182,50 | 185,50 | 181,50 | 182,50 | 0,00% | 25,00 |
| 07.01.2026 | 185,00 | 187,00 | 182,00 | 182,50 | -1,08% | 1,00 |