286,113$
-0,47%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 288,73 | 289,81 | 285,67 | 286,29 | -0,41% | 110.967,00 |
| 25.04.2024 | 295,97 | 303,00 | 283,82 | 287,46 | -4,93% | 196.700,00 |
| 24.04.2024 | 298,11 | 302,85 | 297,79 | 302,36 | 0,65% | 110.610,00 |
| 23.04.2024 | 303,71 | 304,95 | 300,33 | 300,41 | -0,99% | 120.240,00 |
| 22.04.2024 | 298,40 | 303,83 | 294,05 | 303,40 | 1,83% | 94.081,00 |
| 19.04.2024 | 293,26 | 298,55 | 291,34 | 297,96 | 1,96% | 153.552,00 |
| 18.04.2024 | 295,83 | 296,89 | 291,24 | 292,23 | -0,89% | 86.242,00 |
| 17.04.2024 | 298,64 | 298,72 | 294,38 | 294,85 | -0,73% | 102.448,00 |
| 16.04.2024 | 298,37 | 299,58 | 296,15 | 297,01 | -0,99% | 84.745,00 |
| 15.04.2024 | 306,00 | 309,27 | 299,54 | 299,98 | -1,92% | 111.645,00 |
| 12.04.2024 | 307,23 | 308,37 | 303,77 | 305,85 | -1,25% | 83.185,00 |
| 11.04.2024 | 312,77 | 312,77 | 308,49 | 309,72 | -1,02% | 94.279,00 |
| 10.04.2024 | 312,88 | 314,63 | 310,69 | 312,91 | -0,68% | 91.048,00 |
| 09.04.2024 | 315,21 | 315,93 | 312,55 | 315,06 | 0,29% | 110.149,00 |
| 08.04.2024 | 309,78 | 316,05 | 307,21 | 314,16 | 1,41% | 150.971,00 |
| 05.04.2024 | 303,84 | 312,54 | 303,84 | 309,78 | 1,87% | 139.393,00 |
| 04.04.2024 | 306,07 | 309,34 | 302,76 | 304,08 | -0,10% | 78.180,00 |
| 03.04.2024 | 300,57 | 305,34 | 299,23 | 304,37 | 0,75% | 57.020,00 |
| 02.04.2024 | 304,00 | 304,89 | 300,97 | 302,09 | -1,41% | 102.843,00 |
| 01.04.2024 | 308,07 | 308,49 | 304,34 | 306,39 | -0,64% | 160.833,00 |
| 28.03.2024 | 309,49 | 309,49 | 307,04 | 308,37 | 0,07% | 94.127,00 |
| 27.03.2024 | 305,67 | 308,72 | 305,17 | 308,15 | 1,45% | 57.150,00 |
| 26.03.2024 | 302,41 | 305,77 | 300,88 | 303,75 | 0,75% | 107.090,00 |
| 25.03.2024 | 302,77 | 304,63 | 300,94 | 301,49 | -0,76% | 213.137,00 |
| 22.03.2024 | 305,04 | 305,04 | 301,63 | 303,79 | -0,48% | 90.022,00 |
| 21.03.2024 | 304,79 | 309,05 | 303,79 | 305,24 | 0,09% | 74.852,00 |
| 20.03.2024 | 306,40 | 306,41 | 303,14 | 304,96 | -0,51% | 79.719,00 |
| 19.03.2024 | 300,69 | 306,55 | 300,47 | 306,53 | 1,52% | 112.004,00 |
| 18.03.2024 | 303,91 | 305,19 | 300,25 | 301,95 | -0,75% | 118.663,00 |
| 15.03.2024 | 307,70 | 310,92 | 303,07 | 304,22 | -1,67% | 396.468,00 |
| 14.03.2024 | 308,19 | 309,98 | 306,25 | 309,38 | 0,22% | 286.101,00 |
| 13.03.2024 | 310,16 | 312,80 | 308,17 | 308,69 | -0,37% | 101.683,00 |
| 12.03.2024 | 305,69 | 310,45 | 304,71 | 309,85 | 1,32% | 95.102,00 |
| 11.03.2024 | 307,70 | 308,08 | 305,56 | 305,80 | -0,90% | 69.953,00 |
| 08.03.2024 | 311,07 | 313,98 | 308,21 | 308,59 | -0,69% | 81.202,00 |
| 07.03.2024 | 310,50 | 316,05 | 309,67 | 310,74 | 0,28% | 113.115,00 |
| 06.03.2024 | 306,26 | 311,09 | 305,01 | 309,88 | 1,59% | 425.586,00 |
| 05.03.2024 | 302,77 | 306,07 | 300,91 | 305,03 | 0,56% | 137.289,00 |
| 04.03.2024 | 299,52 | 304,52 | 298,65 | 303,33 | 1,70% | 217.546,00 |
| 01.03.2024 | 298,00 | 299,39 | 294,76 | 298,25 | -0,11% | 98.412,00 |
| 29.02.2024 | 300,00 | 300,68 | 295,33 | 298,59 | -0,13% | 163.485,00 |
| 28.02.2024 | 294,90 | 299,47 | 293,57 | 298,97 | 1,35% | 105.315,00 |
| 27.02.2024 | 294,79 | 296,06 | 293,32 | 295,00 | -0,19% | 171.184,00 |
| 26.02.2024 | 301,00 | 301,00 | 295,46 | 295,57 | -1,05% | 163.720,00 |
| 23.02.2024 | 283,00 | 301,91 | 282,10 | 298,71 | 8,08% | 224.414,00 |
| 22.02.2024 | 274,23 | 277,41 | 273,56 | 276,38 | 1,41% | 132.275,00 |
| 21.02.2024 | 271,50 | 273,16 | 270,44 | 272,53 | -0,33% | 70.398,00 |
| 20.02.2024 | 271,42 | 273,56 | 269,51 | 273,43 | -0,18% | 100.111,00 |
| 16.02.2024 | 277,52 | 278,23 | 273,33 | 273,91 | -1,61% | 82.739,00 |
| 15.02.2024 | 277,62 | 279,79 | 276,46 | 278,38 | 0,53% | 106.170,00 |
| 14.02.2024 | 275,54 | 278,52 | 273,17 | 276,90 | 1,12% | 113.068,00 |
| 13.02.2024 | 279,25 | 281,87 | 272,62 | 273,84 | -3,12% | 108.136,00 |
| 12.02.2024 | 280,79 | 283,07 | 280,79 | 282,67 | 0,37% | 163.853,00 |
| 09.02.2024 | 276,95 | 281,80 | 272,54 | 281,63 | 1,70% | 112.415,00 |
| 08.02.2024 | 277,20 | 278,26 | 275,61 | 276,91 | -0,46% | 104.866,00 |
| 07.02.2024 | 274,55 | 279,60 | 272,47 | 278,20 | 1,42% | 107.019,00 |
| 06.02.2024 | 275,37 | 275,37 | 269,56 | 274,31 | -0,58% | 99.738,00 |
| 05.02.2024 | 276,10 | 277,18 | 274,00 | 275,92 | -0,73% | 176.050,00 |
| 02.02.2024 | 279,08 | 279,30 | 276,82 | 277,96 | -0,79% | 106.543,00 |
| 01.02.2024 | 279,50 | 281,45 | 275,14 | 280,17 | 0,22% | 113.044,00 |
| 31.01.2024 | 280,85 | 287,55 | 278,67 | 279,55 | -0,75% | 164.280,00 |
| 30.01.2024 | 278,95 | 282,51 | 278,95 | 281,67 | 1,11% | 126.924,00 |
| 29.01.2024 | 275,94 | 278,70 | 274,24 | 278,58 | 1,10% | 110.389,00 |
| 26.01.2024 | 278,82 | 278,98 | 275,30 | 275,54 | -1,02% | 104.307,00 |
| 25.01.2024 | 282,22 | 282,54 | 277,54 | 278,38 | -0,89% | 99.958,00 |
| 24.01.2024 | 282,98 | 282,98 | 279,91 | 280,89 | -0,11% | 109.876,00 |
| 23.01.2024 | 282,25 | 282,25 | 279,30 | 281,19 | -0,15% | 126.194,00 |
| 22.01.2024 | 279,28 | 282,67 | 279,28 | 281,60 | 1,05% | 134.488,00 |
| 19.01.2024 | 277,69 | 279,35 | 275,57 | 278,67 | 0,71% | 143.174,00 |
| 18.01.2024 | 275,00 | 276,74 | 273,45 | 276,71 | 0,64% | 91.014,00 |
| 17.01.2024 | 273,60 | 275,80 | 272,83 | 274,95 | -0,02% | 79.810,00 |
| 16.01.2024 | 272,57 | 275,58 | 271,39 | 275,00 | 0,28% | 161.105,00 |
| 12.01.2024 | 273,49 | 275,49 | 272,04 | 274,23 | 0,81% | 185.842,00 |
| 11.01.2024 | 273,11 | 274,41 | 271,90 | 272,04 | -0,62% | 157.844,00 |
| 10.01.2024 | 274,75 | 278,23 | 272,34 | 273,74 | -0,32% | 102.866,00 |
| 09.01.2024 | 276,66 | 277,60 | 273,90 | 274,62 | -1,48% | 99.680,00 |
| 08.01.2024 | 273,50 | 278,77 | 273,50 | 278,74 | 2,15% | 92.035,00 |
| 05.01.2024 | 272,57 | 274,46 | 271,78 | 272,88 | -0,16% | 129.757,00 |
| 04.01.2024 | 272,30 | 275,61 | 272,30 | 273,31 | 0,15% | 186.827,00 |
| 03.01.2024 | 276,33 | 276,33 | 272,23 | 272,91 | -1,69% | 114.549,00 |
| 02.01.2024 | 284,09 | 284,11 | 276,67 | 277,59 | -3,02% | 143.041,00 |
| 29.12.2023 | 289,00 | 289,00 | 285,41 | 286,24 | -0,70% | 57.024,00 |
| 28.12.2023 | 287,96 | 289,17 | 287,00 | 288,27 | -0,20% | 48.146,00 |
| 27.12.2023 | 286,36 | 288,85 | 285,41 | 288,85 | 0,42% | 91.940,00 |
| 26.12.2023 | 286,40 | 287,90 | 285,48 | 287,63 | 0,59% | 47.423,00 |
| 22.12.2023 | 282,00 | 286,18 | 281,85 | 285,95 | 1,51% | 114.575,00 |
| 21.12.2023 | 279,35 | 281,99 | 278,35 | 281,71 | 1,04% | 134.652,00 |
| 20.12.2023 | 281,60 | 285,16 | 278,62 | 278,81 | -1,02% | 162.879,00 |
| 19.12.2023 | 280,47 | 283,20 | 280,47 | 281,68 | 0,55% | 321.427,00 |
| 18.12.2023 | 279,08 | 280,15 | 276,10 | 280,15 | 0,22% | 112.536,00 |
| 15.12.2023 | 281,61 | 283,42 | 277,63 | 279,54 | -1,37% | 269.424,00 |
| 14.12.2023 | 282,39 | 285,30 | 280,20 | 283,42 | 0,61% | 178.675,00 |
| 13.12.2023 | 277,90 | 281,71 | 275,64 | 281,69 | 1,32% | 161.244,00 |
| 12.12.2023 | 277,77 | 279,70 | 276,41 | 278,03 | 0,07% | 127.662,00 |
| 11.12.2023 | 274,53 | 279,03 | 271,48 | 277,83 | 1,12% | 97.213,00 |
| 08.12.2023 | 275,00 | 275,97 | 273,33 | 274,76 | -0,09% | 72.675,00 |
| 07.12.2023 | 277,24 | 278,18 | 273,27 | 275,00 | -0,96% | 251.117,00 |
| 06.12.2023 | 281,65 | 282,64 | 277,06 | 277,67 | -1,31% | 293.083,00 |
| 05.12.2023 | 284,59 | 286,57 | 279,49 | 281,37 | -1,20% | 175.425,00 |
| 04.12.2023 | 285,19 | 286,52 | 282,61 | 284,80 | 0,18% | 288.844,00 |