185,750€
2,43%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 181,20 | 187,70 | 180,75 | 185,77 | 2,44% | - |
| 02.09.2026 | 181,20 | 184,40 | 176,65 | 181,35 | -0,96% | 103,00 |
| 01.09.2026 | 188,88 | 192,20 | 182,85 | 183,10 | -3,44% | 19,00 |
| 31.08.2026 | 187,33 | 190,38 | 184,60 | 189,63 | 0,89% | 22,00 |
| 28.08.2026 | 187,93 | 190,08 | 185,20 | 187,95 | 0,29% | 3,00 |
| 27.08.2026 | 182,52 | 188,93 | 178,88 | 187,40 | 3,22% | 6,00 |
| 26.08.2026 | 184,33 | 185,30 | 181,55 | 181,55 | -1,52% | 10,00 |
| 25.08.2026 | 186,65 | 187,58 | 183,27 | 184,35 | -1,38% | 42,00 |
| 24.08.2026 | 184,85 | 189,60 | 184,60 | 186,93 | 0,97% | 140,00 |
| 21.08.2026 | 186,08 | 187,35 | 183,55 | 185,13 | -0,30% | - |
| 20.08.2026 | 182,98 | 186,25 | 181,00 | 185,68 | 1,27% | 3,00 |
| 19.08.2026 | 179,93 | 186,80 | 175,98 | 183,35 | 1,82% | 9,00 |
| 18.08.2026 | 178,30 | 183,55 | 178,05 | 180,08 | 0,54% | 5,00 |
| 17.08.2026 | 178,98 | 179,93 | 176,45 | 179,10 | -0,46% | 4,00 |
| 14.08.2026 | 179,35 | 183,15 | 175,43 | 179,93 | 0,50% | 35,00 |
| 13.08.2026 | 171,48 | 179,80 | 170,00 | 179,02 | 4,83% | - |
| 12.08.2026 | 169,33 | 171,90 | 164,35 | 170,77 | 0,65% | 103,00 |
| 11.08.2026 | 174,10 | 176,70 | 168,48 | 169,68 | -2,46% | 35,00 |
| 10.08.2026 | 173,70 | 177,95 | 169,00 | 173,95 | 0,58% | 94,00 |
| 07.08.2026 | 170,25 | 174,95 | 169,40 | 172,95 | 0,96% | 59,00 |
| 06.08.2026 | 173,02 | 173,33 | 169,00 | 171,30 | -0,74% | 65,00 |
| 05.08.2026 | 174,18 | 175,40 | 170,10 | 172,58 | -1,19% | 49,00 |
| 04.08.2026 | 173,25 | 174,95 | 168,43 | 174,65 | 1,13% | 113,00 |
| 03.08.2026 | 167,83 | 174,18 | 166,30 | 172,70 | 3,41% | 5,00 |
| 31.07.2026 | 168,60 | 169,30 | 163,15 | 167,00 | -0,42% | 7,00 |
| 30.07.2026 | 173,52 | 177,52 | 164,10 | 167,70 | -2,98% | 24,00 |
| 29.07.2026 | 170,10 | 176,93 | 167,40 | 172,85 | 1,63% | 25,00 |
| 28.07.2026 | 160,50 | 172,00 | 160,48 | 170,08 | 5,21% | 14,00 |
| 27.07.2026 | 152,55 | 162,65 | 152,40 | 161,65 | 6,56% | 5,00 |
| 24.07.2026 | 147,27 | 152,08 | 147,13 | 151,70 | 2,90% | - |
| 23.07.2026 | 145,70 | 149,30 | 144,77 | 147,43 | 1,05% | 69,00 |
| 22.07.2026 | 145,15 | 148,08 | 144,70 | 145,90 | 0,33% | - |
| 21.07.2026 | 151,00 | 151,08 | 144,05 | 145,43 | -3,37% | - |
| 20.07.2026 | 150,55 | 151,73 | 146,73 | 150,50 | -0,30% | - |
| 17.07.2026 | 150,95 | 156,05 | 148,60 | 150,95 | -0,63% | - |
| 16.07.2026 | 147,65 | 154,23 | 147,35 | 151,90 | 3,21% | 1,00 |
| 15.07.2026 | 149,23 | 153,20 | 147,05 | 147,18 | -1,51% | - |
| 14.07.2026 | 152,80 | 153,58 | 145,80 | 149,43 | -2,05% | - |
| 13.07.2026 | 144,33 | 153,70 | 144,25 | 152,55 | 5,35% | 64,00 |
| 10.07.2026 | 144,25 | 148,77 | 143,00 | 144,80 | 0,87% | 22,00 |
| 09.07.2026 | 144,95 | 144,98 | 139,58 | 143,55 | -2,43% | - |
| 08.07.2026 | 149,48 | 149,80 | 145,75 | 147,13 | -1,95% | 68,00 |
| 07.07.2026 | 145,55 | 151,55 | 145,50 | 150,05 | 2,95% | 2,00 |
| 06.07.2026 | 145,08 | 148,00 | 141,05 | 145,75 | 0,55% | 93,00 |
| 03.07.2026 | 145,25 | 145,30 | 144,60 | 144,95 | -0,62% | - |
| 02.07.2026 | 142,27 | 148,45 | 141,80 | 145,85 | 2,66% | 27,00 |
| 01.07.2026 | 136,35 | 144,90 | 136,23 | 142,08 | 4,10% | 3,00 |
| 30.06.2026 | 134,95 | 137,55 | 134,95 | 136,48 | 0,85% | 13,00 |
| 29.06.2026 | 136,38 | 138,25 | 134,15 | 135,33 | -0,44% | 36,00 |
| 26.06.2026 | 124,33 | 136,13 | 123,53 | 135,93 | 8,11% | - |
| 25.06.2026 | 134,75 | 136,13 | 125,10 | 125,73 | -6,96% | 40,00 |
| 24.06.2026 | 137,33 | 140,05 | 135,10 | 135,13 | -1,42% | 2,00 |
| 23.06.2026 | 133,88 | 142,65 | 133,18 | 137,08 | 2,09% | 120,00 |
| 22.06.2026 | 133,73 | 135,95 | 131,35 | 134,27 | 0,30% | 55,00 |
| 19.06.2026 | 134,08 | 136,05 | 132,05 | 133,88 | -0,43% | 5,00 |
| 18.06.2026 | 143,33 | 144,23 | 133,85 | 134,45 | -6,89% | - |
| 17.06.2026 | 148,73 | 151,00 | 143,68 | 144,40 | -3,07% | 10,00 |
| 16.06.2026 | 149,50 | 152,40 | 147,27 | 148,98 | -0,28% | 1,00 |
| 15.06.2026 | 152,38 | 154,70 | 147,77 | 149,40 | -0,20% | 82,00 |
| 12.06.2026 | 153,30 | 155,55 | 148,33 | 149,70 | -3,67% | 4,00 |
| 11.06.2026 | 161,68 | 162,55 | 154,88 | 155,40 | -2,34% | 15,00 |
| 10.06.2026 | 159,75 | 161,30 | 157,25 | 159,13 | -0,50% | - |
| 09.06.2026 | 157,48 | 161,05 | 155,00 | 159,93 | 0,72% | 100,00 |
| 08.06.2026 | 160,50 | 161,10 | 156,00 | 158,77 | -1,09% | 100,00 |
| 05.06.2026 | 158,30 | 162,18 | 155,95 | 160,52 | 0,97% | 3,00 |
| 04.06.2026 | 155,70 | 161,95 | 153,75 | 158,98 | 2,12% | 1,00 |
| 03.06.2026 | 159,27 | 159,43 | 150,20 | 155,68 | -1,53% | - |
| 02.06.2026 | 167,63 | 167,95 | 157,98 | 158,10 | -6,28% | 15,00 |
| 01.06.2026 | 156,35 | 169,18 | 155,50 | 168,70 | 7,73% | 176,00 |
| 29.05.2026 | 154,80 | 158,00 | 152,23 | 156,60 | -0,16% | - |
| 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% | - |