313,560$
0,77%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 314,54 | 315,56 | 308,52 | 313,02 | 0,60% | - |
| 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 |
| 29.11.2024 | 355,11 | 356,83 | 351,32 | 354,15 | -0,42% | 112.549,00 |
| 27.11.2024 | 355,29 | 359,50 | 352,69 | 355,65 | 0,26% | 109.475,00 |
| 26.11.2024 | 352,03 | 357,06 | 349,85 | 354,74 | 0,56% | 172.288,00 |
| 25.11.2024 | 347,74 | 352,94 | 347,74 | 352,76 | 1,89% | 181.982,00 |
| 22.11.2024 | 339,12 | 347,13 | 339,12 | 346,21 | 1,81% | 129.103,00 |
| 21.11.2024 | 338,00 | 341,34 | 334,34 | 340,07 | 1,28% | 118.377,00 |
| 20.11.2024 | 336,19 | 336,21 | 328,59 | 335,77 | 0,27% | 98.506,00 |
| 19.11.2024 | 333,20 | 337,83 | 331,04 | 334,88 | 0,15% | 145.787,00 |
| 18.11.2024 | 335,72 | 337,20 | 332,44 | 334,37 | -0,95% | 255.370,00 |
| 15.11.2024 | 341,93 | 344,04 | 336,56 | 337,57 | -1,58% | 128.763,00 |
| 14.11.2024 | 347,16 | 347,63 | 341,57 | 342,99 | -0,72% | 115.993,00 |
| 13.11.2024 | 351,31 | 352,55 | 344,45 | 345,47 | -1,45% | 839.488,00 |
| 12.11.2024 | 349,26 | 352,00 | 347,93 | 350,55 | 0,57% | 83.977,00 |
| 11.11.2024 | 348,58 | 352,00 | 347,87 | 348,57 | 0,00% | 81.798,00 |
| 08.11.2024 | 343,56 | 350,68 | 341,25 | 348,58 | 1,48% | 114.736,00 |
| 07.11.2024 | 344,00 | 345,50 | 338,29 | 343,51 | -0,26% | 75.929,00 |
| 06.11.2024 | 345,41 | 346,10 | 335,67 | 344,40 | 2,35% | 142.185,00 |
| 05.11.2024 | 330,72 | 336,52 | 330,30 | 336,50 | 1,70% | 113.113,00 |
| 04.11.2024 | 327,06 | 330,89 | 326,21 | 330,89 | 0,76% | 94.409,00 |
| 01.11.2024 | 327,66 | 330,00 | 326,69 | 328,41 | 0,11% | 151.632,00 |
| 31.10.2024 | 329,28 | 329,95 | 326,51 | 328,05 | -0,65% | 104.490,00 |
| 30.10.2024 | 331,88 | 334,47 | 329,05 | 330,21 | -0,93% | 151.314,00 |
| 29.10.2024 | 332,48 | 334,61 | 331,76 | 333,32 | -0,26% | 249.177,00 |
| 28.10.2024 | 334,96 | 336,69 | 333,15 | 334,18 | 0,30% | 119.631,00 |
| 25.10.2024 | 332,56 | 335,48 | 330,16 | 333,18 | 0,56% | 110.112,00 |
| 24.10.2024 | 345,00 | 345,00 | 329,38 | 331,34 | -3,06% | 221.550,00 |
| 23.10.2024 | 343,40 | 345,78 | 340,81 | 341,81 | -0,47% | 102.549,00 |
| 22.10.2024 | 341,89 | 343,76 | 340,30 | 343,42 | 0,17% | 60.536,00 |
| 21.10.2024 | 344,10 | 344,14 | 340,41 | 342,84 | -0,52% | 70.394,00 |
| 18.10.2024 | 344,42 | 345,69 | 342,69 | 344,62 | 0,36% | 70.706,00 |
| 17.10.2024 | 347,09 | 347,88 | 342,84 | 343,39 | -0,64% | 145.702,00 |
| 16.10.2024 | 346,71 | 348,38 | 344,12 | 345,59 | 0,35% | 121.506,00 |
| 15.10.2024 | 344,63 | 349,07 | 343,51 | 344,39 | 0,58% | 181.805,00 |
| 14.10.2024 | 340,96 | 342,42 | 340,24 | 342,42 | 0,69% | 144.089,00 |
| 11.10.2024 | 336,06 | 340,97 | 336,06 | 340,08 | 1,76% | 146.153,00 |
| 10.10.2024 | 334,41 | 334,57 | 330,53 | 334,21 | -0,33% | 92.487,00 |
| 09.10.2024 | 333,50 | 336,58 | 332,12 | 335,31 | -0,02% | 101.303,00 |
| 08.10.2024 | 316,72 | 335,67 | 315,15 | 335,37 | 7,24% | 189.622,00 |
| 07.10.2024 | 320,13 | 320,25 | 312,59 | 312,72 | -1,96% | 74.730,00 |