278,909$
-0,29%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 279,44 | 280,46 | 277,44 | 278,64 | -0,38% | - |
| 24.04.2025 | 275,40 | 279,97 | 274,59 | 279,71 | 1,83% | 122.865,00 |
| 23.04.2025 | 278,35 | 284,81 | 273,51 | 274,69 | 0,63% | 177.954,00 |
| 22.04.2025 | 266,90 | 274,20 | 264,58 | 272,96 | 2,65% | 274.961,00 |
| 21.04.2025 | 274,31 | 274,31 | 264,73 | 265,91 | -4,07% | 269.435,00 |
| 17.04.2025 | 276,31 | 280,49 | 275,03 | 277,19 | 0,66% | 190.959,00 |
| 16.04.2025 | 282,82 | 284,52 | 274,05 | 275,37 | -3,12% | 221.966,00 |
| 15.04.2025 | 281,44 | 287,44 | 273,00 | 284,24 | 0,46% | 137.021,00 |
| 14.04.2025 | 277,39 | 285,26 | 276,59 | 282,94 | 3,51% | 163.203,00 |
| 11.04.2025 | 271,02 | 274,98 | 265,77 | 273,35 | 0,98% | 174.170,00 |
| 10.04.2025 | 275,47 | 278,08 | 261,57 | 270,70 | -2,76% | 190.832,00 |
| 09.04.2025 | 253,89 | 279,85 | 250,34 | 278,39 | 9,03% | 251.093,00 |
| 08.04.2025 | 267,00 | 267,05 | 252,00 | 255,33 | -0,98% | 222.176,00 |
| 07.04.2025 | 257,91 | 267,90 | 251,53 | 257,87 | -4,05% | 308.234,00 |
| 04.04.2025 | 282,47 | 282,47 | 268,30 | 268,76 | -7,57% | 193.873,00 |
| 03.04.2025 | 293,95 | 295,77 | 289,12 | 290,78 | -3,68% | 208.568,00 |
| 02.04.2025 | 299,82 | 301,96 | 290,41 | 301,88 | 0,12% | 269.803,00 |
| 01.04.2025 | 300,37 | 303,32 | 297,16 | 301,51 | 0,47% | 235.731,00 |
| 31.03.2025 | 294,63 | 301,95 | 293,50 | 300,11 | 1,35% | 190.154,00 |
| 28.03.2025 | 301,44 | 302,14 | 294,29 | 296,11 | -1,95% | 188.827,00 |
| 27.03.2025 | 300,79 | 304,19 | 299,56 | 302,01 | 0,42% | 123.855,00 |
| 26.03.2025 | 306,98 | 308,64 | 300,39 | 300,74 | -1,48% | 168.061,00 |
| 25.03.2025 | 304,35 | 307,48 | 301,89 | 305,26 | 0,54% | 255.909,00 |
| 24.03.2025 | 300,45 | 305,69 | 298,10 | 303,63 | 1,85% | 281.610,00 |
| 21.03.2025 | 297,18 | 298,96 | 293,02 | 298,12 | 0,82% | 434.408,00 |
| 20.03.2025 | 295,29 | 299,44 | 294,62 | 295,70 | -0,32% | 190.378,00 |
| 19.03.2025 | 291,00 | 298,35 | 289,71 | 296,64 | 1,69% | 193.315,00 |
| 18.03.2025 | 290,89 | 292,49 | 287,07 | 291,71 | 0,21% | 157.351,00 |
| 17.03.2025 | 287,58 | 293,34 | 285,95 | 291,10 | 1,45% | 275.639,00 |
| 14.03.2025 | 283,65 | 287,52 | 282,92 | 286,94 | 1,58% | 170.970,00 |
| 13.03.2025 | 287,02 | 287,02 | 281,46 | 282,49 | -1,75% | 146.949,00 |
| 12.03.2025 | 286,92 | 288,75 | 283,02 | 287,53 | 1,09% | 245.333,00 |
| 11.03.2025 | 281,70 | 286,50 | 278,64 | 284,43 | 0,68% | 411.514,00 |
| 10.03.2025 | 287,54 | 290,72 | 281,74 | 282,51 | -2,80% | 194.260,00 |
| 07.03.2025 | 295,06 | 295,22 | 285,62 | 290,65 | -1,99% | 184.053,00 |
| 06.03.2025 | 298,61 | 300,95 | 293,61 | 296,54 | -1,83% | 211.267,00 |
| 05.03.2025 | 298,39 | 304,84 | 296,92 | 302,06 | 0,99% | 198.201,00 |
| 04.03.2025 | 305,82 | 305,82 | 297,60 | 299,11 | -2,47% | 258.580,00 |
| 03.03.2025 | 314,85 | 318,95 | 306,03 | 306,68 | -2,24% | 277.833,00 |
| 28.02.2025 | 313,27 | 314,09 | 307,58 | 313,72 | 0,82% | 244.219,00 |
| 27.02.2025 | 322,48 | 322,48 | 308,29 | 311,16 | -2,75% | 237.779,00 |
| 26.02.2025 | 321,33 | 325,62 | 319,58 | 319,96 | -1,01% | 163.148,00 |
| 25.02.2025 | 323,71 | 324,63 | 319,33 | 323,21 | 0,38% | 169.724,00 |
| 24.02.2025 | 322,77 | 324,94 | 321,64 | 321,98 | -0,19% | 160.557,00 |
| 21.02.2025 | 328,70 | 328,70 | 321,76 | 322,58 | -1,37% | 117.391,00 |
| 20.02.2025 | 327,37 | 329,16 | 325,07 | 327,05 | -0,43% | 174.576,00 |
| 19.02.2025 | 327,27 | 329,16 | 326,45 | 328,45 | -0,08% | 150.942,00 |
| 18.02.2025 | 324,98 | 329,06 | 323,39 | 328,72 | 0,87% | 127.630,00 |
| 17.02.2025 | 325,81 | 325,89 | 325,81 | 325,89 | 0,27% | - |
| 14.02.2025 | 329,02 | 330,55 | 324,58 | 325,02 | -1,15% | 87.679,00 |
| 13.02.2025 | 320,98 | 329,31 | 319,87 | 328,80 | 2,67% | 100.063,00 |
| 12.02.2025 | 319,01 | 320,77 | 317,72 | 320,26 | -0,39% | 96.164,00 |
| 11.02.2025 | 322,31 | 323,83 | 319,86 | 321,53 | -0,97% | 107.759,00 |
| 10.02.2025 | 326,57 | 326,57 | 324,22 | 324,67 | -0,51% | 85.316,00 |
| 07.02.2025 | 327,88 | 328,96 | 324,83 | 326,34 | -0,22% | 58.794,00 |
| 06.02.2025 | 327,36 | 327,94 | 324,42 | 327,07 | 0,52% | 93.842,00 |
| 05.02.2025 | 328,13 | 335,00 | 323,40 | 325,37 | -0,10% | 87.928,00 |
| 04.02.2025 | 325,28 | 329,05 | 324,44 | 325,70 | -0,37% | 85.386,00 |
| 03.02.2025 | 325,03 | 328,59 | 319,89 | 326,91 | -0,53% | 194.620,00 |
| 31.01.2025 | 331,55 | 332,50 | 328,22 | 328,64 | -0,58% | 82.883,00 |
| 30.01.2025 | 328,46 | 333,41 | 328,46 | 330,56 | 1,25% | 85.881,00 |
| 29.01.2025 | 329,67 | 330,99 | 324,36 | 326,48 | -1,20% | 112.728,00 |
| 28.01.2025 | 332,30 | 335,21 | 330,39 | 330,45 | -0,91% | 81.566,00 |
| 27.01.2025 | 328,03 | 333,87 | 328,03 | 333,49 | 1,44% | 120.215,00 |
| 24.01.2025 | 327,04 | 330,00 | 327,04 | 328,77 | 0,53% | 122.104,00 |
| 23.01.2025 | 328,39 | 330,28 | 325,92 | 327,04 | -0,83% | 98.917,00 |
| 22.01.2025 | 331,24 | 334,38 | 329,32 | 329,78 | -0,34% | 98.238,00 |
| 21.01.2025 | 328,08 | 331,05 | 327,28 | 330,91 | 1,14% | 217.310,00 |
| 17.01.2025 | 330,83 | 332,00 | 326,03 | 327,17 | -0,40% | 134.415,00 |
| 16.01.2025 | 327,68 | 329,59 | 326,04 | 328,47 | 0,43% | 109.246,00 |
| 15.01.2025 | 329,13 | 331,20 | 325,14 | 327,07 | 0,77% | 119.313,00 |
| 14.01.2025 | 319,77 | 324,91 | 319,77 | 324,58 | 1,50% | 107.528,00 |
| 13.01.2025 | 315,92 | 319,77 | 313,74 | 319,77 | 1,22% | 118.491,00 |
| 10.01.2025 | 318,60 | 318,60 | 314,74 | 315,92 | -2,00% | 133.499,00 |
| 08.01.2025 | 321,05 | 322,65 | 318,56 | 322,36 | 0,41% | 140.058,00 |
| 07.01.2025 | 326,84 | 326,97 | 319,27 | 321,05 | -1,24% | 90.677,00 |
| 06.01.2025 | 334,02 | 335,02 | 323,58 | 325,09 | -2,88% | 138.878,00 |
| 03.01.2025 | 333,40 | 336,21 | 333,40 | 334,73 | 0,71% | 79.302,00 |
| 02.01.2025 | 337,27 | 338,50 | 331,88 | 332,38 | -1,30% | 99.624,00 |
| 31.12.2024 | 339,62 | 339,99 | 335,03 | 336,76 | -0,27% | 84.595,00 |
| 30.12.2024 | 336,58 | 338,87 | 330,94 | 337,67 | -0,63% | 68.424,00 |
| 27.12.2024 | 339,69 | 340,91 | 337,06 | 339,81 | -0,64% | 53.778,00 |
| 26.12.2024 | 339,38 | 342,34 | 338,74 | 342,00 | 0,36% | 47.813,00 |
| 24.12.2024 | 339,43 | 341,35 | 338,79 | 340,77 | 0,55% | 28.099,00 |
| 23.12.2024 | 338,10 | 339,84 | 333,38 | 338,92 | -0,41% | 81.164,00 |
| 20.12.2024 | 336,12 | 341,50 | 336,12 | 340,32 | 0,70% | 355.684,00 |
| 19.12.2024 | 338,35 | 340,92 | 336,39 | 337,94 | 0,16% | 134.371,00 |
| 18.12.2024 | 349,18 | 350,92 | 337,38 | 337,41 | -3,51% | 105.100,00 |
| 17.12.2024 | 352,76 | 352,76 | 348,30 | 349,69 | -1,64% | 299.422,00 |
| 16.12.2024 | 352,86 | 365,00 | 352,66 | 355,53 | 0,74% | 112.811,00 |
| 13.12.2024 | 357,16 | 358,63 | 351,38 | 352,91 | -1,64% | 138.236,00 |
| 12.12.2024 | 358,97 | 361,76 | 358,26 | 358,78 | 0,09% | 97.657,00 |
| 11.12.2024 | 356,22 | 361,65 | 355,04 | 358,47 | 0,25% | 174.455,00 |
| 10.12.2024 | 355,08 | 362,01 | 351,94 | 357,57 | 0,42% | 136.276,00 |
| 09.12.2024 | 359,55 | 359,98 | 353,07 | 356,07 | -0,54% | 204.905,00 |
| 06.12.2024 | 358,30 | 361,73 | 355,35 | 358,02 | 0,27% | 101.550,00 |
| 05.12.2024 | 351,35 | 358,91 | 351,35 | 357,07 | 0,88% | 119.554,00 |
| 04.12.2024 | 350,10 | 354,28 | 349,90 | 353,94 | 0,79% | 108.444,00 |
| 03.12.2024 | 352,55 | 354,51 | 349,14 | 351,17 | -0,88% | 116.604,00 |
| 02.12.2024 | 353,36 | 356,30 | 351,37 | 354,30 | 0,04% | 154.357,00 |