214,510$
1,80%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 211,87 | 215,46 | 211,52 | 214,51 | 1,80% | 284.035,00 |
| 16.10.2025 | 219,58 | 219,62 | 210,02 | 210,71 | -4,08% | 339.671,00 |
| 15.10.2025 | 224,42 | 225,40 | 218,88 | 219,68 | -2,34% | 251.129,00 |
| 14.10.2025 | 224,80 | 227,51 | 224,72 | 224,94 | -0,46% | 275.170,00 |
| 13.10.2025 | 225,94 | 227,08 | 223,20 | 225,97 | 0,25% | 296.744,00 |
| 10.10.2025 | 228,12 | 228,95 | 223,45 | 225,40 | -0,66% | 288.422,00 |
| 09.10.2025 | 227,74 | 228,70 | 225,56 | 226,90 | -0,58% | 267.885,00 |
| 08.10.2025 | 226,30 | 228,55 | 224,60 | 228,23 | 0,88% | 424.606,00 |
| 07.10.2025 | 224,40 | 226,45 | 224,00 | 226,25 | 1,17% | 341.584,00 |
| 06.10.2025 | 226,29 | 226,32 | 221,02 | 223,63 | -1,16% | 391.846,00 |
| 02.10.2025 | 226,80 | 228,68 | 225,35 | 226,26 | -0,33% | 503.839,00 |
| 01.10.2025 | 232,03 | 233,46 | 226,26 | 227,02 | -2,15% | 524.292,00 |
| 30.09.2025 | 233,59 | 234,90 | 230,45 | 232,01 | -0,90% | 432.028,00 |
| 29.09.2025 | 234,10 | 235,37 | 231,05 | 234,12 | -0,33% | 593.794,00 |
| 26.09.2025 | 232,09 | 238,04 | 231,61 | 234,90 | 1,37% | 382.187,00 |
| 25.09.2025 | 236,04 | 236,68 | 230,09 | 231,72 | -2,27% | 462.233,00 |
| 24.09.2025 | 236,04 | 237,49 | 232,86 | 237,11 | 0,53% | 777.762,00 |
| 23.09.2025 | 234,47 | 238,80 | 234,47 | 235,87 | 0,75% | 396.313,00 |
| 22.09.2025 | 233,86 | 237,00 | 233,71 | 234,11 | -0,45% | 583.909,00 |
| 19.09.2025 | 233,50 | 235,55 | 230,86 | 235,16 | 0,62% | 1.011.819,00 |
| 18.09.2025 | 249,35 | 250,54 | 232,97 | 233,70 | -6,13% | 596.503,00 |
| 17.09.2025 | 249,92 | 252,24 | 247,15 | 248,97 | 0,04% | 421.875,00 |
| 16.09.2025 | 247,77 | 249,38 | 245,38 | 248,88 | 0,92% | 315.659,00 |
| 15.09.2025 | 257,14 | 257,22 | 244,44 | 246,61 | -4,10% | 392.095,00 |
| 12.09.2025 | 257,20 | 261,37 | 254,12 | 257,14 | 0,07% | 833.098,00 |
| 11.09.2025 | 251,62 | 257,79 | 251,62 | 256,97 | 2,24% | 307.515,00 |
| 10.09.2025 | 256,83 | 257,57 | 249,56 | 251,35 | -2,44% | 280.230,00 |
| 09.09.2025 | 258,48 | 258,80 | 256,27 | 257,63 | -0,05% | 179.336,00 |
| 08.09.2025 | 257,24 | 258,03 | 255,86 | 257,76 | 0,20% | 329.800,00 |
| 05.09.2025 | 258,01 | 260,79 | 255,82 | 257,24 | -0,34% | 249.059,00 |
| 04.09.2025 | 256,63 | 258,12 | 255,13 | 258,11 | 0,95% | 230.964,00 |
| 03.09.2025 | 255,18 | 256,24 | 253,61 | 255,68 | -0,12% | 294.790,00 |
| 02.09.2025 | 261,76 | 261,76 | 254,58 | 255,99 | -2,45% | 291.685,00 |
| 29.08.2025 | 261,89 | 263,67 | 261,69 | 262,42 | 0,44% | 345.496,00 |
| 28.08.2025 | 265,31 | 265,31 | 261,16 | 261,26 | -1,47% | 321.264,00 |
| 27.08.2025 | 259,29 | 265,73 | 258,99 | 265,17 | 1,87% | 444.598,00 |
| 26.08.2025 | 261,54 | 262,19 | 258,66 | 260,29 | -0,38% | 277.912,00 |
| 25.08.2025 | 262,50 | 264,61 | 260,49 | 261,29 | -0,96% | 370.583,00 |
| 22.08.2025 | 259,90 | 266,05 | 259,90 | 263,82 | 1,99% | 288.921,00 |
| 21.08.2025 | 260,45 | 261,62 | 258,38 | 258,67 | -1,38% | 325.989,00 |
| 20.08.2025 | 261,00 | 262,52 | 259,10 | 262,29 | 0,74% | 716.631,00 |
| 19.08.2025 | 258,66 | 261,04 | 258,33 | 260,37 | 0,71% | 172.351,00 |
| 18.08.2025 | 258,19 | 261,01 | 256,38 | 258,54 | -0,03% | 234.060,00 |
| 15.08.2025 | 258,65 | 261,41 | 256,58 | 258,63 | -0,17% | 269.438,00 |
| 14.08.2025 | 260,10 | 260,85 | 258,36 | 259,08 | -0,75% | 206.122,00 |
| 13.08.2025 | 258,69 | 261,41 | 256,99 | 261,05 | 1,07% | 304.239,00 |
| 12.08.2025 | 256,08 | 259,03 | 253,55 | 258,28 | 1,18% | 222.351,00 |
| 11.08.2025 | 259,24 | 262,41 | 254,52 | 255,28 | -1,41% | 316.339,00 |
| 08.08.2025 | 261,43 | 263,13 | 257,89 | 258,92 | -0,43% | 238.999,00 |
| 07.08.2025 | 263,05 | 264,29 | 259,93 | 260,05 | 0,02% | 247.124,00 |
| 06.08.2025 | 263,48 | 263,55 | 257,30 | 259,99 | -0,79% | 361.010,00 |
| 05.08.2025 | 270,73 | 272,00 | 261,76 | 262,07 | -3,08% | 492.928,00 |
| 04.08.2025 | 273,36 | 276,43 | 266,16 | 270,40 | -0,74% | 458.100,00 |
| 01.08.2025 | 274,43 | 276,47 | 268,70 | 272,42 | -1,48% | 542.669,00 |
| 31.07.2025 | 277,03 | 279,33 | 269,76 | 276,51 | -2,72% | 637.451,00 |
| 30.07.2025 | 286,54 | 289,63 | 283,42 | 284,24 | -0,92% | 356.782,00 |
| 29.07.2025 | 283,90 | 287,46 | 283,02 | 286,89 | 1,53% | 299.791,00 |
| 28.07.2025 | 277,84 | 282,81 | 277,52 | 282,56 | 1,63% | 348.850,00 |
| 25.07.2025 | 279,02 | 279,61 | 277,17 | 278,03 | -0,11% | 243.118,00 |
| 24.07.2025 | 275,82 | 279,39 | 275,82 | 278,35 | 0,61% | 265.207,00 |
| 23.07.2025 | 277,74 | 280,49 | 273,65 | 276,65 | -0,14% | 326.526,00 |
| 22.07.2025 | 282,79 | 284,10 | 276,34 | 277,04 | -2,04% | 556.979,00 |
| 21.07.2025 | 289,23 | 291,52 | 282,74 | 282,80 | -1,99% | 355.000,00 |
| 18.07.2025 | 292,75 | 292,75 | 286,96 | 288,53 | -0,87% | 184.220,00 |
| 17.07.2025 | 288,94 | 291,40 | 287,83 | 291,06 | 0,46% | 174.276,00 |
| 16.07.2025 | 287,11 | 289,93 | 282,63 | 289,74 | 1,14% | 321.631,00 |
| 15.07.2025 | 294,10 | 294,36 | 285,91 | 286,48 | -2,63% | 383.693,00 |
| 14.07.2025 | 293,91 | 295,80 | 292,68 | 294,23 | 0,12% | 256.356,00 |
| 11.07.2025 | 297,06 | 297,40 | 292,89 | 293,88 | -1,71% | 186.581,00 |
| 10.07.2025 | 298,69 | 301,61 | 296,58 | 299,00 | -0,29% | 330.729,00 |
| 09.07.2025 | 303,42 | 304,66 | 299,48 | 299,88 | -1,29% | 344.753,00 |
| 08.07.2025 | 304,76 | 307,17 | 302,36 | 303,79 | -0,36% | 354.350,00 |
| 07.07.2025 | 310,79 | 311,61 | 304,39 | 304,90 | -2,05% | 326.790,00 |
| 03.07.2025 | 310,50 | 312,65 | 309,38 | 311,29 | 0,27% | 168.687,00 |
| 02.07.2025 | 311,89 | 313,33 | 307,25 | 310,46 | -0,46% | 233.873,00 |
| 01.07.2025 | 312,24 | 313,40 | 305,95 | 311,89 | -0,68% | 520.575,00 |
| 30.06.2025 | 314,62 | 316,71 | 311,98 | 314,02 | 0,32% | 225.227,00 |
| 27.06.2025 | 311,65 | 316,71 | 310,32 | 313,01 | 0,80% | 788.221,00 |
| 26.06.2025 | 311,57 | 315,00 | 309,94 | 310,54 | 0,17% | 213.120,00 |
| 25.06.2025 | 310,02 | 311,30 | 306,22 | 310,00 | 0,04% | 263.680,00 |
| 24.06.2025 | 303,47 | 311,20 | 291,89 | 309,88 | 2,32% | 525.692,00 |
| 23.06.2025 | 300,19 | 303,90 | 298,01 | 302,84 | 0,74% | 294.014,00 |
| 20.06.2025 | 302,73 | 304,25 | 300,07 | 300,61 | -0,72% | 520.544,00 |
| 18.06.2025 | 301,41 | 308,17 | 301,41 | 302,78 | 0,66% | 240.404,00 |
| 17.06.2025 | 300,10 | 302,78 | 293,29 | 300,79 | -0,33% | 196.671,00 |
| 16.06.2025 | 300,36 | 305,20 | 300,36 | 301,79 | 0,89% | 151.458,00 |
| 13.06.2025 | 303,00 | 304,01 | 298,40 | 299,12 | -2,11% | 125.474,00 |
| 12.06.2025 | 303,28 | 305,73 | 301,03 | 305,57 | 0,51% | 140.571,00 |
| 11.06.2025 | 303,30 | 305,27 | 301,61 | 304,03 | 0,28% | 174.409,00 |
| 10.06.2025 | 306,99 | 308,48 | 302,41 | 303,19 | -1,28% | 190.989,00 |
| 09.06.2025 | 313,36 | 315,00 | 306,17 | 307,12 | -1,69% | 127.354,00 |
| 06.06.2025 | 311,36 | 312,83 | 309,36 | 312,39 | 1,84% | 222.117,00 |
| 05.06.2025 | 312,44 | 312,53 | 305,76 | 306,74 | -1,09% | 162.467,00 |
| 04.06.2025 | 309,35 | 315,00 | 307,82 | 310,12 | 0,61% | 170.339,00 |
| 03.06.2025 | 306,31 | 309,35 | 303,92 | 308,23 | 0,20% | 159.759,00 |
| 02.06.2025 | 307,70 | 308,26 | 303,45 | 307,60 | -0,27% | 150.530,00 |
| 30.05.2025 | 308,00 | 309,35 | 304,34 | 308,42 | -0,17% | 169.444,00 |
| 29.05.2025 | 306,58 | 309,36 | 304,86 | 308,93 | 0,78% | 347.402,00 |
| 28.05.2025 | 308,69 | 309,80 | 306,04 | 306,55 | -0,80% | 200.920,00 |
| 27.05.2025 | 306,21 | 309,06 | 304,90 | 309,02 | 1,61% | 169.423,00 |