194,387$
0,66%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 198,52 | 204,32 | 188,80 | 193,12 | -2,79% | 847.375,00 |
| 29.07.2026 | 193,73 | 201,68 | 193,34 | 198,66 | 2,28% | 1.035.247,00 |
| 28.07.2026 | 184,77 | 195,82 | 184,77 | 194,23 | 6,47% | 587.806,00 |
| 27.07.2026 | 176,13 | 185,11 | 175,65 | 182,42 | 5,68% | 366.098,00 |
| 24.07.2026 | 168,97 | 173,10 | 167,50 | 172,61 | 2,92% | 438.207,00 |
| 23.07.2026 | 168,19 | 168,21 | 164,42 | 167,71 | 0,46% | 424.792,00 |
| 22.07.2026 | 167,88 | 169,12 | 165,00 | 166,94 | 0,83% | 283.403,00 |
| 21.07.2026 | 166,66 | 168,04 | 163,33 | 165,57 | -3,56% | 479.697,00 |
| 20.07.2026 | 170,39 | 173,14 | 167,97 | 171,68 | -0,47% | 228.273,00 |
| 17.07.2026 | 173,36 | 178,54 | 169,98 | 172,48 | -0,85% | 294.069,00 |
| 16.07.2026 | 172,05 | 176,70 | 166,31 | 173,96 | 2,81% | 249.830,00 |
| 15.07.2026 | 170,49 | 175,19 | 168,39 | 169,21 | -0,75% | 301.718,00 |
| 14.07.2026 | 170,67 | 171,90 | 166,76 | 170,48 | -1,71% | 318.336,00 |
| 13.07.2026 | 168,02 | 174,99 | 168,02 | 173,44 | 5,00% | 353.452,00 |
| 10.07.2026 | 167,82 | 169,97 | 163,54 | 165,18 | -0,22% | 295.997,00 |
| 09.07.2026 | 162,65 | 165,84 | 159,28 | 165,55 | 0,32% | 449.707,00 |
| 08.07.2026 | 170,00 | 170,02 | 165,00 | 165,03 | -3,53% | 719.684,00 |
| 07.07.2026 | 170,17 | 173,12 | 168,33 | 171,06 | 2,79% | 401.784,00 |
| 06.07.2026 | 164,73 | 168,75 | 161,39 | 166,42 | 0,29% | 369.637,00 |
| 02.07.2026 | 164,60 | 169,85 | 164,35 | 165,94 | 2,45% | 475.239,00 |
| 01.07.2026 | 158,16 | 163,98 | 154,97 | 161,97 | 3,81% | 484.220,00 |
| 30.06.2026 | 155,61 | 157,00 | 153,73 | 156,02 | 0,23% | 311.904,00 |
| 29.06.2026 | 157,79 | 157,79 | 153,18 | 155,66 | 0,66% | 452.727,00 |
| 26.06.2026 | 143,97 | 155,32 | 143,94 | 154,65 | 9,03% | 1.155.472,00 |
| 25.06.2026 | 151,58 | 154,49 | 141,49 | 141,84 | -7,43% | 536.257,00 |
| 24.06.2026 | 156,17 | 158,51 | 153,10 | 153,23 | -1,91% | 366.386,00 |
| 23.06.2026 | 162,15 | 162,15 | 155,16 | 156,21 | 1,83% | 598.241,00 |
| 22.06.2026 | 151,67 | 154,65 | 150,34 | 153,41 | 0,01% | 497.172,00 |
| 19.06.2026 | 153,52 | 153,62 | 153,32 | 153,39 | -0,19% | - |
| 18.06.2026 | 163,17 | 163,17 | 153,38 | 153,68 | -6,46% | 813.034,00 |
| 17.06.2026 | 170,06 | 172,43 | 163,51 | 164,30 | -4,78% | 347.575,00 |
| 16.06.2026 | 174,70 | 176,88 | 171,50 | 172,54 | -0,34% | 283.520,00 |
| 15.06.2026 | 172,80 | 178,24 | 172,25 | 173,13 | -1,19% | 290.085,00 |
| 12.06.2026 | 177,39 | 177,86 | 171,79 | 175,22 | -1,09% | 504.167,00 |
| 11.06.2026 | 184,80 | 186,08 | 176,94 | 177,15 | -4,79% | 395.248,00 |
| 10.06.2026 | 184,00 | 186,79 | 182,08 | 186,06 | 0,78% | 526.264,00 |
| 09.06.2026 | 181,38 | 186,58 | 180,53 | 184,62 | 1,69% | 349.589,00 |
| 08.06.2026 | 184,58 | 185,81 | 181,56 | 181,56 | -2,26% | 504.993,00 |
| 05.06.2026 | 185,87 | 187,25 | 183,85 | 185,76 | 1,01% | 428.726,00 |
| 04.06.2026 | 184,68 | 189,99 | 182,89 | 183,91 | 1,84% | 532.880,00 |
| 03.06.2026 | 184,65 | 184,65 | 173,91 | 180,59 | -2,65% | 502.192,00 |
| 02.06.2026 | 192,56 | 192,56 | 183,67 | 185,51 | -5,20% | 472.687,00 |
| 01.06.2026 | 184,59 | 196,92 | 183,58 | 195,68 | 7,50% | 635.776,00 |
| 29.05.2026 | 180,00 | 184,24 | 177,18 | 182,02 | 1,06% | 503.521,00 |
| 28.05.2026 | 176,80 | 183,17 | 174,15 | 180,11 | 1,95% | 390.610,00 |
| 27.05.2026 | 177,74 | 180,20 | 175,08 | 176,67 | -0,64% | 302.904,00 |
| 26.05.2026 | 177,75 | 179,80 | 175,64 | 177,81 | -1,02% | 379.985,00 |
| 22.05.2026 | 173,64 | 180,16 | 173,39 | 179,64 | 3,59% | 631.168,00 |
| 21.05.2026 | 171,00 | 175,00 | 169,11 | 173,42 | 0,50% | 436.195,00 |
| 20.05.2026 | 168,87 | 173,46 | 166,41 | 172,56 | 0,44% | 448.999,00 |
| 19.05.2026 | 179,22 | 182,73 | 171,58 | 171,81 | -2,97% | 739.434,00 |
| 18.05.2026 | 170,04 | 177,93 | 170,04 | 177,07 | 4,13% | 451.403,00 |
| 15.05.2026 | 168,68 | 171,47 | 166,80 | 170,04 | 2,40% | 559.137,00 |
| 14.05.2026 | 167,55 | 169,95 | 164,72 | 166,05 | -0,10% | 520.204,00 |
| 13.05.2026 | 173,18 | 174,71 | 160,79 | 166,22 | -5,46% | 672.546,00 |
| 12.05.2026 | 177,40 | 178,66 | 175,48 | 175,82 | -0,19% | 332.307,00 |
| 11.05.2026 | 175,12 | 176,94 | 173,93 | 176,16 | -0,31% | 507.537,00 |
| 08.05.2026 | 176,61 | 178,90 | 172,02 | 176,70 | -0,71% | 522.937,00 |
| 07.05.2026 | 168,51 | 180,18 | 166,66 | 177,96 | 6,14% | 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 |