172,200€
-0,26%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 172,48 | 174,50 | 170,52 | 172,20 | -0,26% | - |
| 24.09.2026 | 176,50 | 178,25 | 171,65 | 172,65 | -2,00% | - |
| 23.09.2026 | 171,27 | 177,75 | 169,38 | 176,18 | 3,13% | - |
| 22.09.2026 | 175,88 | 178,48 | 170,10 | 170,83 | -2,84% | 87,00 |
| 21.09.2026 | 177,52 | 182,08 | 175,35 | 175,83 | -1,25% | 40,00 |
| 18.09.2026 | 176,93 | 178,05 | 173,93 | 178,05 | 0,71% | 84,00 |
| 17.09.2026 | 176,73 | 179,18 | 172,35 | 176,80 | 0,13% | - |
| 16.09.2026 | 175,30 | 177,45 | 172,30 | 176,58 | 1,03% | - |
| 15.09.2026 | 173,90 | 177,18 | 170,93 | 174,77 | 0,07% | - |
| 14.09.2026 | 165,18 | 174,88 | 164,25 | 174,65 | 6,04% | 55,00 |
| 11.09.2026 | 167,95 | 168,58 | 162,23 | 164,70 | -0,99% | - |
| 10.09.2026 | 170,23 | 171,52 | 165,77 | 166,35 | -2,33% | - |
| 09.09.2026 | 173,43 | 173,43 | 167,20 | 170,33 | -1,30% | 81,00 |
| 08.09.2026 | 179,20 | 182,20 | 172,23 | 172,58 | -3,59% | - |
| 07.09.2026 | 179,45 | 179,63 | 178,80 | 179,00 | -0,76% | 13,00 |
| 04.09.2026 | 186,93 | 186,98 | 177,52 | 180,38 | -2,92% | 34,00 |
| 03.09.2026 | 182,38 | 187,68 | 180,40 | 185,80 | 2,55% | 13,00 |
| 02.09.2026 | 181,80 | 185,55 | 176,68 | 181,18 | 0,00% | 15,00 |
| 01.09.2026 | 189,33 | 190,93 | 180,80 | 181,18 | -3,89% | 75,00 |
| 31.08.2026 | 187,40 | 190,35 | 185,18 | 188,50 | 0,31% | 48,00 |
| 28.08.2026 | 188,02 | 190,05 | 186,75 | 187,93 | 0,03% | - |
| 27.08.2026 | 183,63 | 188,93 | 180,20 | 187,88 | 3,04% | - |
| 26.08.2026 | 184,35 | 185,45 | 181,52 | 182,33 | -1,04% | 165,00 |
| 25.08.2026 | 187,10 | 187,50 | 182,38 | 184,25 | -1,15% | - |
| 24.08.2026 | 184,90 | 189,65 | 183,85 | 186,40 | 0,78% | 40,00 |
| 21.08.2026 | 186,10 | 187,58 | 183,55 | 184,95 | -0,76% | 44,00 |
| 20.08.2026 | 183,52 | 186,43 | 181,18 | 186,38 | 1,82% | - |
| 19.08.2026 | 181,38 | 186,77 | 177,80 | 183,05 | 28,53% | 198,00 |
| 05.05.2026 | 144,75 | 145,61 | 137,84 | 142,42 | -0,61% | 80,00 |
| 04.05.2026 | 144,96 | 147,24 | 141,74 | 143,30 | -0,32% | 173,00 |
| 30.04.2026 | 158,91 | 159,70 | 141,72 | 143,76 | -10,26% | 558,00 |
| 29.04.2026 | 157,25 | 161,90 | 154,12 | 160,20 | 2,09% | 13,00 |
| 28.04.2026 | 151,88 | 158,10 | 151,84 | 156,92 | 3,50% | - |
| 27.04.2026 | 151,35 | 152,00 | 148,66 | 151,62 | 0,83% | 14,00 |
| 24.04.2026 | 151,84 | 152,88 | 149,66 | 150,37 | -1,09% | 260,00 |
| 23.04.2026 | 158,30 | 159,32 | 149,16 | 152,02 | -4,39% | 246,00 |
| 22.04.2026 | 160,55 | 163,40 | 157,66 | 159,00 | -0,66% | 155,00 |
| 21.04.2026 | 158,50 | 163,84 | 157,83 | 160,06 | 1,09% | 16,00 |
| 20.04.2026 | 155,88 | 159,47 | 155,22 | 158,33 | 0,99% | 184,00 |
| 17.04.2026 | 153,55 | 156,80 | 152,43 | 156,78 | 2,27% | 136,00 |
| 16.04.2026 | 152,25 | 155,37 | 152,06 | 153,30 | 0,75% | 157,00 |
| 15.04.2026 | 145,95 | 153,94 | 145,85 | 152,16 | 4,16% | 22,00 |
| 14.04.2026 | 149,86 | 151,57 | 144,07 | 146,08 | -2,63% | 20,00 |
| 13.04.2026 | 142,92 | 150,17 | 142,18 | 150,02 | 4,75% | - |
| 10.04.2026 | 145,90 | 148,02 | 141,37 | 143,22 | -1,84% | 55,00 |
| 09.04.2026 | 148,00 | 149,51 | 142,57 | 145,91 | -1,52% | 274,00 |
| 08.04.2026 | 153,90 | 154,60 | 146,41 | 148,16 | -2,85% | 48,00 |
| 07.04.2026 | 153,02 | 154,63 | 150,77 | 152,50 | 2,00% | 30,00 |
| 02.04.2026 | 144,50 | 151,13 | 143,67 | 149,51 | 2,10% | - |
| 01.04.2026 | 146,48 | 148,57 | 141,27 | 146,44 | -0,05% | 483,00 |
| 31.03.2026 | 144,32 | 148,67 | 142,34 | 146,51 | 2,10% | 1.300,00 |
| 30.03.2026 | 136,47 | 143,85 | 132,58 | 143,50 | 5,38% | 290,00 |
| 27.03.2026 | 139,51 | 139,64 | 135,39 | 136,18 | -2,28% | 86,00 |
| 26.03.2026 | 137,51 | 141,94 | 136,33 | 139,36 | 1,35% | 52,00 |
| 25.03.2026 | 144,89 | 145,40 | 136,45 | 137,50 | -2,87% | 93,00 |
| 24.03.2026 | 148,90 | 150,64 | 141,34 | 141,56 | -5,32% | 50,00 |
| 23.03.2026 | 153,33 | 158,00 | 149,11 | 149,51 | -3,45% | 295,00 |
| 20.03.2026 | 158,03 | 160,02 | 154,46 | 154,86 | -2,98% | 84,00 |
| 19.03.2026 | 160,50 | 161,89 | 157,46 | 159,61 | 0,06% | - |
| 18.03.2026 | 159,88 | 161,50 | 157,68 | 159,51 | 0,00% | 51,00 |
| 17.03.2026 | 157,03 | 162,66 | 157,02 | 159,51 | 0,57% | - |
| 16.03.2026 | 160,88 | 162,66 | 158,24 | 158,61 | -1,17% | 19,00 |
| 13.03.2026 | 157,51 | 160,92 | 156,51 | 160,49 | 2,05% | 68,00 |
| 12.03.2026 | 154,51 | 159,62 | 153,41 | 157,27 | 1,42% | 56,00 |
| 11.03.2026 | 159,88 | 161,51 | 154,35 | 155,07 | -2,33% | - |
| 10.03.2026 | 164,50 | 165,51 | 156,72 | 158,77 | -3,30% | - |
| 09.03.2026 | 161,01 | 165,90 | 159,36 | 164,19 | 0,34% | 71,00 |
| 06.03.2026 | 163,68 | 164,68 | 159,83 | 163,64 | 0,10% | 62,00 |
| 05.03.2026 | 160,08 | 165,85 | 160,01 | 163,47 | 1,69% | 95,00 |
| 04.03.2026 | 156,94 | 161,56 | 155,26 | 160,75 | 2,39% | 16,00 |
| 03.03.2026 | 156,24 | 158,13 | 153,62 | 157,00 | 0,69% | 63,00 |
| 02.03.2026 | 156,24 | 156,92 | 153,14 | 155,92 | 0,59% | 177,00 |
| 27.02.2026 | 154,41 | 155,17 | 151,04 | 155,01 | 0,35% | 90,00 |
| 26.02.2026 | 146,08 | 155,54 | 145,79 | 154,47 | 5,72% | 33,00 |
| 25.02.2026 | 137,96 | 146,52 | 137,19 | 146,11 | 5,59% | 44,00 |
| 24.02.2026 | 133,18 | 138,57 | 131,65 | 138,38 | 3,92% | 12,00 |
| 23.02.2026 | 134,96 | 136,17 | 131,10 | 133,16 | -1,63% | 96,00 |
| 20.02.2026 | 137,68 | 138,51 | 135,21 | 135,36 | -1,58% | 160,00 |
| 19.02.2026 | 137,92 | 139,01 | 135,74 | 137,53 | -0,38% | - |
| 18.02.2026 | 133,69 | 138,64 | 132,76 | 138,05 | 3,41% | 15,00 |
| 17.02.2026 | 134,00 | 137,50 | 131,50 | 133,50 | -1,48% | 60,00 |
| 16.02.2026 | 137,00 | 137,00 | 135,00 | 135,50 | 0,37% | 55,00 |
| 13.02.2026 | 130,50 | 136,50 | 129,50 | 135,00 | 6,30% | 868,00 |
| 12.02.2026 | 130,50 | 132,50 | 125,50 | 127,00 | -2,68% | 2.970,00 |
| 11.02.2026 | 135,50 | 138,50 | 129,00 | 130,50 | -4,04% | 77,00 |
| 10.02.2026 | 139,00 | 139,00 | 125,00 | 136,00 | -0,73% | 135,00 |
| 09.02.2026 | 140,50 | 142,50 | 136,00 | 137,00 | -2,49% | 267,00 |
| 06.02.2026 | 144,00 | 147,50 | 139,00 | 140,50 | -2,43% | 126,00 |
| 05.02.2026 | 152,50 | 160,00 | 142,50 | 144,00 | -5,88% | 60,00 |
| 04.02.2026 | 152,00 | 155,00 | 147,50 | 153,00 | 0,33% | 17,00 |
| 03.02.2026 | 166,00 | 169,00 | 152,00 | 152,50 | -9,23% | 377,00 |
| 02.02.2026 | 171,00 | 173,00 | 168,00 | 168,00 | -1,47% | - |
| 30.01.2026 | 169,00 | 171,50 | 167,00 | 170,50 | 1,49% | 60,00 |
| 29.01.2026 | 171,00 | 173,50 | 165,00 | 168,00 | -2,04% | 23,00 |
| 28.01.2026 | 169,00 | 174,00 | 168,50 | 171,50 | 1,48% | 30,00 |
| 27.01.2026 | 178,00 | 179,00 | 166,50 | 169,00 | -5,06% | 44,00 |
| 26.01.2026 | 178,50 | 181,00 | 175,50 | 178,00 | 0,00% | 37,00 |
| 23.01.2026 | 182,50 | 183,00 | 177,50 | 178,00 | -2,20% | - |
| 22.01.2026 | 180,00 | 183,00 | 178,00 | 182,00 | 1,39% | - |
| 21.01.2026 | 175,00 | 182,50 | 175,00 | 179,50 | 1,41% | 32,00 |