178,438$
0,27%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 168,51 | 180,18 | 166,66 | 177,91 | 6,11% | 647.469,00 |
| 06.05.2026 | 165,00 | 169,13 | 164,01 | 167,66 | 0,66% | 694.184,00 |
| 05.05.2026 | 166,80 | 170,53 | 161,18 | 166,56 | -0,66% | 979.064,00 |
| 04.05.2026 | 169,92 | 172,56 | 165,71 | 167,67 | -0,80% | 489.832,00 |
| 01.05.2026 | 172,95 | 174,96 | 168,00 | 169,03 | 0,19% | 762.954,00 |
| 30.04.2026 | 173,78 | 180,75 | 165,81 | 168,71 | -10,07% | 1.013.405,00 |
| 29.04.2026 | 183,60 | 189,28 | 180,06 | 187,60 | 2,11% | 753.104,00 |
| 28.04.2026 | 180,76 | 185,12 | 179,62 | 183,73 | 3,36% | 422.974,00 |
| 27.04.2026 | 176,27 | 178,23 | 175,19 | 177,76 | 0,85% | 302.919,00 |
| 24.04.2026 | 176,90 | 179,73 | 175,21 | 176,27 | -0,77% | 402.453,00 |
| 23.04.2026 | 184,10 | 186,86 | 173,24 | 177,63 | -4,58% | 505.800,00 |
| 22.04.2026 | 188,77 | 191,88 | 184,55 | 186,16 | -0,99% | 453.661,00 |
| 21.04.2026 | 186,70 | 192,79 | 186,70 | 188,03 | 0,84% | 485.437,00 |
| 20.04.2026 | 183,57 | 187,83 | 183,57 | 186,46 | 1,18% | 348.825,00 |
| 17.04.2026 | 181,23 | 184,57 | 180,00 | 184,28 | 2,08% | 336.124,00 |
| 16.04.2026 | 181,29 | 183,05 | 179,53 | 180,52 | 0,55% | 645.549,00 |
| 15.04.2026 | 173,90 | 181,67 | 173,90 | 179,53 | 4,25% | 789.426,00 |
| 14.04.2026 | 176,76 | 179,13 | 169,94 | 172,21 | -2,39% | 420.961,00 |
| 13.04.2026 | 167,78 | 176,60 | 167,66 | 176,42 | 5,03% | 423.343,00 |
| 10.04.2026 | 169,70 | 169,70 | 165,70 | 167,97 | -1,57% | 423.999,00 |
| 09.04.2026 | 171,05 | 171,21 | 166,67 | 170,65 | -1,24% | 542.604,00 |
| 08.04.2026 | 177,09 | 178,91 | 170,39 | 172,80 | -2,19% | 537.945,00 |
| 07.04.2026 | 177,01 | 178,29 | 174,77 | 176,67 | 0,01% | 375.157,00 |
| 06.04.2026 | 172,91 | 177,33 | 172,15 | 176,66 | 2,17% | 380.915,00 |
| 02.04.2026 | 167,27 | 174,47 | 166,15 | 172,91 | 1,89% | 479.834,00 |
| 01.04.2026 | 167,90 | 172,74 | 163,49 | 169,70 | 0,38% | 503.961,00 |
| 31.03.2026 | 167,46 | 170,65 | 164,85 | 169,05 | 2,66% | 558.833,00 |
| 30.03.2026 | 156,81 | 164,92 | 156,81 | 164,67 | 5,01% | 613.023,00 |
| 27.03.2026 | 157,50 | 159,74 | 156,37 | 156,81 | -2,41% | 565.159,00 |
| 26.03.2026 | 158,66 | 164,09 | 158,66 | 160,68 | 1,08% | 597.053,00 |
| 25.03.2026 | 166,33 | 167,01 | 157,72 | 158,97 | -3,28% | 540.278,00 |
| 24.03.2026 | 172,47 | 175,05 | 164,12 | 164,36 | -5,53% | 480.138,00 |
| 23.03.2026 | 177,30 | 180,01 | 172,89 | 173,99 | -2,84% | 463.215,00 |
| 20.03.2026 | 184,66 | 184,86 | 178,48 | 179,07 | -3,14% | 721.938,00 |
| 19.03.2026 | 182,35 | 185,83 | 181,85 | 184,87 | 0,82% | 387.329,00 |
| 18.03.2026 | 182,88 | 184,44 | 180,53 | 183,36 | -0,28% | 403.913,00 |
| 17.03.2026 | 183,25 | 187,44 | 183,25 | 183,87 | 0,66% | 347.653,00 |
| 16.03.2026 | 183,25 | 184,06 | 181,68 | 182,66 | -0,30% | 389.287,00 |
| 13.03.2026 | 183,10 | 184,23 | 181,57 | 183,21 | 1,24% | 350.110,00 |
| 12.03.2026 | 178,51 | 183,94 | 178,51 | 180,96 | 0,84% | 509.327,00 |
| 11.03.2026 | 185,39 | 187,59 | 178,77 | 179,45 | -2,65% | 586.649,00 |
| 10.03.2026 | 190,00 | 191,02 | 181,99 | 184,34 | -3,50% | 468.831,00 |
| 09.03.2026 | 187,90 | 192,73 | 184,22 | 191,02 | 0,46% | 575.727,00 |
| 06.03.2026 | 188,59 | 190,90 | 185,49 | 190,15 | 0,15% | 517.218,00 |
| 05.03.2026 | 188,30 | 192,49 | 187,51 | 189,86 | 1,59% | 552.286,00 |
| 04.03.2026 | 181,35 | 187,37 | 180,52 | 186,88 | 2,51% | 527.820,00 |
| 03.03.2026 | 178,81 | 183,56 | 177,73 | 182,31 | 0,00% | 537.105,00 |
| 02.03.2026 | 179,66 | 183,08 | 179,29 | 182,31 | -0,45% | 627.778,00 |
| 27.02.2026 | 181,98 | 183,45 | 178,35 | 183,14 | 0,46% | 657.150,00 |
| 26.02.2026 | 174,68 | 183,43 | 172,91 | 182,31 | 5,74% | 872.434,00 |
| 25.02.2026 | 163,21 | 173,18 | 161,66 | 172,41 | 5,81% | 929.881,00 |
| 24.02.2026 | 156,60 | 163,39 | 156,42 | 162,94 | 3,85% | 618.280,00 |
| 23.02.2026 | 158,01 | 160,63 | 153,79 | 156,90 | -1,62% | 665.486,00 |
| 20.02.2026 | 161,94 | 163,93 | 159,39 | 159,48 | -1,46% | 529.321,00 |
| 19.02.2026 | 162,88 | 164,10 | 159,50 | 161,85 | -0,55% | 579.995,00 |
| 18.02.2026 | 158,77 | 163,33 | 156,90 | 162,75 | 2,80% | 620.362,00 |
| 17.02.2026 | 161,76 | 164,54 | 155,80 | 158,31 | -1,07% | 993.358,00 |
| 13.02.2026 | 158,42 | 161,46 | 153,50 | 160,03 | 3,91% | 1.123.847,00 |
| 12.02.2026 | 155,05 | 157,00 | 149,08 | 154,01 | -0,86% | 1.404.277,00 |
| 11.02.2026 | 160,45 | 161,00 | 153,53 | 155,35 | -3,80% | 836.180,00 |
| 10.02.2026 | 153,80 | 163,84 | 150,00 | 161,48 | -1,36% | 1.121.646,00 |
| 09.02.2026 | 166,46 | 167,00 | 161,87 | 163,70 | -1,07% | 918.381,00 |
| 06.02.2026 | 170,17 | 173,31 | 164,62 | 165,47 | -2,24% | 843.301,00 |
| 05.02.2026 | 183,50 | 188,54 | 168,51 | 169,26 | -6,24% | 1.135.378,00 |
| 04.02.2026 | 179,64 | 182,68 | 173,77 | 180,52 | 0,07% | 681.955,00 |
| 03.02.2026 | 195,25 | 195,39 | 179,15 | 180,39 | -9,03% | 945.267,00 |
| 02.02.2026 | 201,93 | 207,08 | 197,90 | 198,29 | -1,88% | 537.754,00 |
| 30.01.2026 | 200,57 | 202,98 | 199,37 | 202,09 | 0,42% | 246.045,00 |
| 29.01.2026 | 204,23 | 204,60 | 197,34 | 201,24 | -1,64% | 358.629,00 |
| 28.01.2026 | 203,60 | 206,55 | 201,48 | 204,60 | 0,68% | 328.103,00 |
| 27.01.2026 | 210,67 | 211,75 | 199,97 | 203,22 | -3,80% | 376.833,00 |
| 26.01.2026 | 211,57 | 213,07 | 208,88 | 211,24 | 0,16% | 221.044,00 |
| 23.01.2026 | 214,00 | 214,74 | 209,54 | 210,90 | -1,45% | 267.996,00 |
| 22.01.2026 | 211,58 | 214,67 | 209,05 | 214,00 | 1,94% | 359.681,00 |
| 21.01.2026 | 207,55 | 213,61 | 207,55 | 209,93 | 1,44% | 368.381,00 |
| 20.01.2026 | 212,74 | 214,98 | 206,24 | 206,94 | -3,41% | 222.523,00 |
| 19.01.2026 | 214,03 | 214,25 | 213,54 | 214,25 | 0,16% | - |
| 16.01.2026 | 214,89 | 216,35 | 212,71 | 213,91 | -0,80% | 239.035,00 |
| 15.01.2026 | 220,35 | 220,35 | 214,13 | 215,64 | -1,98% | 349.526,00 |
| 14.01.2026 | 216,67 | 221,22 | 213,89 | 220,00 | 1,87% | 993.472,00 |
| 13.01.2026 | 217,81 | 220,25 | 209,03 | 215,97 | -1,16% | 881.327,00 |
| 12.01.2026 | 215,35 | 219,76 | 215,35 | 218,51 | 0,78% | 264.901,00 |
| 09.01.2026 | 213,65 | 218,27 | 208,46 | 216,82 | 2,10% | 429.677,00 |
| 08.01.2026 | 212,67 | 217,04 | 211,95 | 212,36 | -0,65% | 513.637,00 |
| 07.01.2026 | 215,75 | 216,51 | 212,21 | 213,76 | -0,89% | 286.028,00 |
| 06.01.2026 | 213,86 | 216,26 | 212,53 | 215,68 | 0,79% | 248.258,00 |
| 05.01.2026 | 209,62 | 217,79 | 209,62 | 214,00 | 1,70% | 365.251,00 |
| 02.01.2026 | 216,11 | 218,70 | 209,41 | 210,42 | -3,17% | 415.502,00 |
| 31.12.2025 | 217,22 | 219,50 | 216,01 | 217,31 | -0,32% | 349.360,00 |
| 30.12.2025 | 218,15 | 220,00 | 216,93 | 218,00 | -0,47% | 255.589,00 |
| 29.12.2025 | 219,47 | 220,30 | 216,74 | 219,03 | -0,01% | 249.810,00 |
| 26.12.2025 | 217,50 | 219,21 | 216,19 | 219,06 | 0,39% | 275.053,00 |
| 24.12.2025 | 217,43 | 219,08 | 216,20 | 218,20 | 0,39% | 161.362,00 |
| 23.12.2025 | 216,76 | 217,67 | 214,38 | 217,35 | 0,27% | 389.340,00 |
| 22.12.2025 | 215,25 | 218,53 | 214,04 | 216,76 | 0,71% | 268.125,00 |
| 19.12.2025 | 208,36 | 215,58 | 208,22 | 215,24 | 3,00% | 1.165.071,00 |
| 18.12.2025 | 214,31 | 215,99 | 208,27 | 208,98 | -2,30% | 369.174,00 |
| 17.12.2025 | 209,40 | 215,09 | 208,43 | 213,91 | 2,01% | 407.543,00 |
| 16.12.2025 | 210,71 | 211,92 | 207,41 | 209,70 | -0,48% | 634.166,00 |
| 15.12.2025 | 214,57 | 215,62 | 207,69 | 210,71 | -1,58% | 540.191,00 |