261,281$
-0,96%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 262,03 | 263,91 | 261,32 | 261,32 | -0,95% | - |
| 22.08.2025 | 259,90 | 266,05 | 259,90 | 263,82 | 1,99% | 364.708,00 |
| 21.08.2025 | 260,45 | 261,62 | 258,38 | 258,67 | -1,38% | 385.741,00 |
| 20.08.2025 | 261,00 | 262,52 | 259,10 | 262,29 | 0,74% | 723.430,00 |
| 19.08.2025 | 258,66 | 261,04 | 258,33 | 260,37 | 0,71% | 172.354,00 |
| 18.08.2025 | 258,19 | 261,01 | 256,38 | 258,54 | -0,03% | 234.060,00 |
| 15.08.2025 | 258,65 | 261,41 | 256,58 | 258,63 | -0,17% | 292.433,00 |
| 14.08.2025 | 260,10 | 260,85 | 258,36 | 259,08 | -0,75% | 206.127,00 |
| 13.08.2025 | 258,69 | 261,41 | 256,99 | 261,05 | 1,07% | 304.247,00 |
| 12.08.2025 | 256,08 | 259,03 | 253,55 | 258,28 | 1,18% | 222.351,00 |
| 11.08.2025 | 259,24 | 262,41 | 254,52 | 255,28 | -1,41% | 361.686,00 |
| 08.08.2025 | 261,43 | 263,13 | 257,89 | 258,92 | -0,43% | 239.084,00 |
| 07.08.2025 | 263,05 | 264,29 | 259,93 | 260,05 | 0,02% | 247.213,00 |
| 06.08.2025 | 263,48 | 263,55 | 257,30 | 259,99 | -0,79% | 361.084,00 |
| 05.08.2025 | 270,73 | 272,00 | 261,76 | 262,07 | -3,08% | 492.937,00 |
| 04.08.2025 | 273,36 | 276,43 | 266,16 | 270,40 | -0,74% | 458.110,00 |
| 01.08.2025 | 274,43 | 276,47 | 268,70 | 272,42 | -1,48% | 542.671,00 |
| 31.07.2025 | 277,03 | 279,33 | 269,76 | 276,51 | -2,72% | 637.462,00 |
| 30.07.2025 | 286,54 | 289,63 | 283,42 | 284,24 | -0,92% | 368.557,00 |
| 29.07.2025 | 283,90 | 287,46 | 283,02 | 286,89 | 1,53% | 311.431,00 |
| 28.07.2025 | 277,84 | 282,81 | 277,52 | 282,56 | 1,63% | 348.871,00 |
| 25.07.2025 | 279,02 | 279,61 | 277,17 | 278,03 | -0,11% | 243.125,00 |
| 24.07.2025 | 275,82 | 279,39 | 275,82 | 278,35 | 0,61% | 265.212,00 |
| 23.07.2025 | 277,74 | 280,49 | 273,65 | 276,65 | -0,14% | 326.530,00 |
| 22.07.2025 | 282,79 | 284,10 | 276,34 | 277,04 | -2,04% | 556.983,00 |
| 21.07.2025 | 289,23 | 291,52 | 282,74 | 282,80 | -1,99% | 355.798,00 |
| 18.07.2025 | 292,75 | 292,75 | 286,96 | 288,53 | -0,87% | 184.221,00 |
| 17.07.2025 | 288,94 | 291,40 | 287,83 | 291,06 | 0,46% | 174.277,00 |
| 16.07.2025 | 287,11 | 289,93 | 282,63 | 289,74 | 1,14% | 321.656,00 |
| 15.07.2025 | 294,10 | 294,36 | 285,91 | 286,48 | -2,63% | 383.732,00 |
| 14.07.2025 | 293,91 | 295,80 | 292,68 | 294,23 | 0,12% | 256.359,00 |
| 11.07.2025 | 297,06 | 297,40 | 292,89 | 293,88 | -1,71% | 186.583,00 |
| 10.07.2025 | 298,69 | 301,61 | 296,58 | 299,00 | -0,29% | 330.939,00 |
| 09.07.2025 | 303,42 | 304,66 | 299,48 | 299,88 | -1,29% | 344.758,00 |
| 08.07.2025 | 304,76 | 307,17 | 302,36 | 303,79 | -0,36% | 354.606,00 |
| 07.07.2025 | 310,79 | 311,61 | 304,39 | 304,90 | -2,05% | 326.790,00 |
| 03.07.2025 | 310,50 | 312,65 | 309,38 | 311,29 | 0,27% | 168.687,00 |
| 02.07.2025 | 311,89 | 313,33 | 307,25 | 310,46 | -0,46% | 233.873,00 |
| 01.07.2025 | 312,24 | 313,40 | 305,95 | 311,89 | -0,68% | 520.656,00 |
| 30.06.2025 | 314,62 | 316,71 | 311,98 | 314,02 | 0,32% | 225.230,00 |
| 27.06.2025 | 311,65 | 316,71 | 310,32 | 313,01 | 0,80% | 836.251,00 |
| 26.06.2025 | 311,57 | 315,00 | 309,94 | 310,54 | 0,17% | 213.120,00 |
| 25.06.2025 | 310,02 | 311,30 | 306,22 | 310,00 | 0,04% | 263.693,00 |
| 24.06.2025 | 303,47 | 311,20 | 291,89 | 309,88 | 2,32% | 530.979,00 |
| 23.06.2025 | 300,19 | 303,90 | 298,01 | 302,84 | 0,74% | 294.322,00 |
| 20.06.2025 | 302,73 | 304,25 | 300,07 | 300,61 | -0,72% | 522.002,00 |
| 18.06.2025 | 301,41 | 308,17 | 301,41 | 302,78 | 0,66% | 240.404,00 |
| 17.06.2025 | 300,10 | 302,78 | 293,29 | 300,79 | -0,33% | 196.775,00 |
| 16.06.2025 | 300,36 | 305,20 | 300,36 | 301,79 | 0,89% | 151.579,00 |
| 13.06.2025 | 303,00 | 304,01 | 298,40 | 299,12 | -2,11% | 125.492,00 |
| 12.06.2025 | 303,28 | 305,73 | 301,03 | 305,57 | 0,51% | 143.886,00 |
| 11.06.2025 | 303,30 | 305,27 | 301,61 | 304,03 | 0,28% | 174.583,00 |
| 10.06.2025 | 306,99 | 308,48 | 302,41 | 303,19 | -1,28% | 190.989,00 |
| 09.06.2025 | 313,36 | 315,00 | 306,17 | 307,12 | -1,69% | 172.009,00 |
| 06.06.2025 | 311,36 | 312,83 | 309,36 | 312,39 | 1,84% | 222.161,00 |
| 05.06.2025 | 312,44 | 312,53 | 305,76 | 306,74 | -1,09% | 162.468,00 |
| 04.06.2025 | 309,35 | 315,00 | 307,82 | 310,12 | 0,61% | 170.342,00 |
| 03.06.2025 | 306,31 | 309,35 | 303,92 | 308,23 | 0,20% | 180.959,00 |
| 02.06.2025 | 307,70 | 308,26 | 303,45 | 307,60 | -0,27% | 150.531,00 |
| 30.05.2025 | 308,00 | 309,35 | 304,34 | 308,42 | -0,17% | 170.477,00 |
| 29.05.2025 | 306,58 | 309,36 | 304,86 | 308,93 | 0,78% | 347.402,00 |
| 28.05.2025 | 308,69 | 309,80 | 306,04 | 306,55 | -0,80% | 200.922,00 |
| 27.05.2025 | 306,21 | 309,06 | 304,90 | 309,02 | 1,61% | 169.487,00 |
| 23.05.2025 | 302,10 | 306,18 | 302,10 | 304,12 | -0,83% | 115.052,00 |
| 22.05.2025 | 305,82 | 308,61 | 302,58 | 306,67 | 0,28% | 147.649,00 |
| 21.05.2025 | 307,12 | 308,67 | 304,07 | 305,82 | -1,49% | 183.076,00 |
| 20.05.2025 | 309,15 | 312,05 | 308,34 | 310,44 | -0,07% | 88.097,00 |
| 19.05.2025 | 307,00 | 311,29 | 304,86 | 310,65 | 0,38% | 218.702,00 |
| 16.05.2025 | 308,76 | 311,63 | 307,89 | 309,46 | -0,19% | 175.121,00 |
| 15.05.2025 | 305,34 | 310,86 | 303,80 | 310,06 | 1,19% | 272.695,00 |
| 14.05.2025 | 305,55 | 307,91 | 303,21 | 306,41 | -0,35% | 138.942,00 |
| 13.05.2025 | 309,30 | 311,69 | 307,06 | 307,48 | -0,61% | 173.942,00 |
| 12.05.2025 | 312,13 | 314,90 | 306,76 | 309,36 | 1,66% | 169.748,00 |
| 09.05.2025 | 304,81 | 306,05 | 302,68 | 304,30 | -0,23% | 133.539,00 |
| 08.05.2025 | 300,82 | 307,37 | 299,63 | 305,00 | 2,37% | 194.574,00 |
| 07.05.2025 | 295,77 | 300,59 | 294,36 | 297,93 | 1,50% | 171.563,00 |
| 06.05.2025 | 290,30 | 295,02 | 288,54 | 293,53 | -0,55% | 193.894,00 |
| 05.05.2025 | 290,05 | 297,48 | 286,86 | 295,15 | 0,67% | 206.318,00 |
| 02.05.2025 | 288,34 | 295,53 | 285,84 | 293,19 | 3,54% | 219.948,00 |
| 01.05.2025 | 275,21 | 286,11 | 272,14 | 283,16 | -0,55% | 415.151,00 |
| 30.04.2025 | 278,31 | 285,54 | 272,49 | 284,72 | 0,85% | 206.904,00 |
| 29.04.2025 | 278,74 | 283,64 | 277,35 | 282,33 | 1,29% | 295.968,00 |
| 28.04.2025 | 280,53 | 283,54 | 277,93 | 278,74 | -0,67% | 186.874,00 |
| 25.04.2025 | 276,77 | 281,01 | 276,33 | 280,63 | 0,33% | 123.014,00 |
| 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 |