313,010$
0,80%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 302,10 | 306,18 | 302,10 | 304,12 | -0,83% | 115.052,00 |
| 22.05.2025 | 305,82 | 308,61 | 302,58 | 306,67 | 0,28% | 147.649,00 |
| 21.05.2025 | 307,12 | 308,67 | 304,07 | 305,82 | -1,49% | 183.074,00 |
| 20.05.2025 | 309,15 | 312,05 | 308,34 | 310,44 | -0,07% | 88.097,00 |
| 19.05.2025 | 307,00 | 311,29 | 304,86 | 310,65 | 0,38% | 218.662,00 |
| 16.05.2025 | 308,76 | 311,63 | 307,89 | 309,46 | -0,19% | 175.011,00 |
| 15.05.2025 | 305,34 | 310,86 | 303,80 | 310,06 | 1,19% | 272.629,00 |
| 14.05.2025 | 305,55 | 307,91 | 303,21 | 306,41 | -0,35% | 138.942,00 |
| 13.05.2025 | 309,30 | 311,69 | 307,06 | 307,48 | -0,61% | 173.942,00 |
| 12.05.2025 | 312,13 | 314,90 | 306,76 | 309,36 | 1,66% | 169.748,00 |
| 09.05.2025 | 304,81 | 306,05 | 302,68 | 304,30 | -0,23% | 133.430,00 |
| 08.05.2025 | 300,82 | 307,37 | 299,63 | 305,00 | 2,37% | 194.574,00 |
| 07.05.2025 | 295,77 | 300,59 | 294,36 | 297,93 | 1,50% | 171.563,00 |
| 06.05.2025 | 290,30 | 295,02 | 288,54 | 293,53 | -0,55% | 157.991,00 |
| 05.05.2025 | 290,05 | 297,48 | 286,86 | 295,15 | 0,67% | 206.310,00 |
| 02.05.2025 | 288,34 | 295,53 | 285,84 | 293,19 | 3,54% | 219.927,00 |
| 01.05.2025 | 275,21 | 286,11 | 272,14 | 283,16 | -0,36% | 415.069,00 |
| 30.04.2025 | 278,31 | 285,54 | 272,49 | 284,19 | 0,66% | 206.895,00 |
| 29.04.2025 | 278,74 | 283,64 | 277,35 | 282,33 | 1,29% | 262.442,00 |
| 28.04.2025 | 280,53 | 283,54 | 277,93 | 278,74 | -0,67% | 186.852,00 |
| 25.04.2025 | 276,77 | 281,01 | 276,33 | 280,63 | 0,33% | 122.975,00 |
| 24.04.2025 | 275,40 | 279,97 | 274,59 | 279,71 | 1,83% | 122.518,00 |
| 23.04.2025 | 278,35 | 284,81 | 273,51 | 274,69 | 0,63% | 177.954,00 |
| 22.04.2025 | 266,90 | 274,20 | 264,58 | 272,96 | 2,65% | 274.725,00 |
| 21.04.2025 | 274,31 | 274,31 | 264,73 | 265,91 | -4,07% | 269.332,00 |
| 17.04.2025 | 276,31 | 280,49 | 275,03 | 277,19 | 0,66% | 190.959,00 |
| 16.04.2025 | 282,82 | 284,52 | 274,05 | 275,37 | -3,12% | 221.964,00 |
| 15.04.2025 | 281,44 | 287,44 | 273,00 | 284,24 | 0,46% | 136.814,00 |
| 14.04.2025 | 277,39 | 285,26 | 276,59 | 282,94 | 3,51% | 163.203,00 |
| 11.04.2025 | 271,02 | 274,98 | 265,77 | 273,35 | 0,98% | 170.786,00 |
| 10.04.2025 | 275,47 | 278,08 | 261,57 | 270,70 | -2,76% | 190.812,00 |
| 09.04.2025 | 253,89 | 279,85 | 250,34 | 278,39 | 9,03% | 251.086,00 |
| 08.04.2025 | 267,00 | 267,05 | 252,00 | 255,33 | -0,98% | 222.153,00 |
| 07.04.2025 | 257,91 | 267,90 | 251,53 | 257,87 | -4,02% | 308.067,00 |
| 04.04.2025 | 282,47 | 282,47 | 268,30 | 268,66 | -7,61% | 193.770,00 |
| 03.04.2025 | 293,95 | 295,77 | 289,12 | 290,78 | -3,68% | 208.520,00 |
| 02.04.2025 | 299,82 | 301,96 | 290,41 | 301,88 | 0,12% | 269.796,00 |
| 01.04.2025 | 300,37 | 303,32 | 297,16 | 301,51 | 0,47% | 235.731,00 |
| 31.03.2025 | 294,63 | 301,95 | 293,50 | 300,11 | 1,35% | 190.153,00 |
| 28.03.2025 | 301,44 | 302,14 | 294,29 | 296,11 | -1,95% | 166.029,00 |
| 27.03.2025 | 300,79 | 304,19 | 299,56 | 302,01 | 0,42% | 123.853,00 |
| 26.03.2025 | 306,98 | 308,64 | 300,39 | 300,74 | -1,48% | 163.044,00 |
| 25.03.2025 | 304,35 | 307,48 | 301,89 | 305,26 | 0,54% | 255.908,00 |
| 24.03.2025 | 300,45 | 305,69 | 298,10 | 303,63 | 1,78% | 281.610,00 |
| 21.03.2025 | 297,18 | 298,96 | 293,02 | 298,31 | 0,88% | 430.447,00 |
| 20.03.2025 | 295,29 | 299,44 | 294,62 | 295,70 | -0,32% | 190.375,00 |
| 19.03.2025 | 291,00 | 298,35 | 289,71 | 296,64 | 1,69% | 193.290,00 |
| 18.03.2025 | 290,89 | 292,49 | 287,07 | 291,71 | 0,21% | 157.310,00 |
| 17.03.2025 | 287,58 | 293,34 | 285,95 | 291,10 | 1,46% | 275.639,00 |
| 14.03.2025 | 283,65 | 287,52 | 282,92 | 286,90 | 1,56% | 170.969,00 |
| 13.03.2025 | 287,02 | 287,02 | 281,46 | 282,49 | -1,75% | 146.595,00 |
| 12.03.2025 | 286,92 | 288,75 | 283,02 | 287,53 | 1,15% | 245.184,00 |
| 11.03.2025 | 281,70 | 286,50 | 279,00 | 284,25 | 0,61% | 411.383,00 |
| 10.03.2025 | 287,54 | 290,72 | 281,74 | 282,53 | -2,79% | 194.258,00 |
| 07.03.2025 | 295,06 | 295,22 | 285,62 | 290,65 | -1,99% | 183.991,00 |
| 06.03.2025 | 298,61 | 300,95 | 293,61 | 296,54 | -1,83% | 211.267,00 |
| 05.03.2025 | 298,39 | 304,84 | 296,92 | 302,06 | 0,99% | 198.172,00 |
| 04.03.2025 | 305,82 | 305,82 | 297,60 | 299,11 | -2,47% | 258.517,00 |
| 03.03.2025 | 314,85 | 318,95 | 306,03 | 306,68 | -2,24% | 277.821,00 |
| 28.02.2025 | 313,27 | 314,09 | 307,58 | 313,72 | 0,82% | 243.989,00 |
| 27.02.2025 | 322,48 | 322,48 | 308,29 | 311,16 | -2,75% | 237.730,00 |
| 26.02.2025 | 321,33 | 325,62 | 319,58 | 319,96 | -1,01% | 163.109,00 |
| 25.02.2025 | 323,71 | 324,63 | 319,33 | 323,21 | 0,38% | 169.708,00 |
| 24.02.2025 | 322,77 | 324,94 | 321,64 | 321,98 | -0,19% | 156.171,00 |
| 21.02.2025 | 328,70 | 328,70 | 321,76 | 322,58 | -1,37% | 117.388,00 |
| 20.02.2025 | 327,37 | 329,16 | 325,07 | 327,05 | -0,43% | 174.575,00 |
| 19.02.2025 | 327,27 | 329,16 | 326,45 | 328,45 | -0,08% | 121.438,00 |
| 18.02.2025 | 324,98 | 329,06 | 323,39 | 328,72 | 1,14% | 127.628,00 |
| 14.02.2025 | 329,02 | 330,55 | 324,58 | 325,02 | -1,15% | 87.679,00 |
| 13.02.2025 | 320,98 | 329,31 | 319,87 | 328,80 | 2,67% | 100.062,00 |
| 12.02.2025 | 319,01 | 320,77 | 317,72 | 320,26 | -0,39% | 96.063,00 |
| 11.02.2025 | 322,31 | 323,83 | 319,86 | 321,53 | -0,97% | 107.758,00 |
| 10.02.2025 | 326,57 | 326,57 | 324,22 | 324,67 | -0,51% | 85.315,00 |
| 07.02.2025 | 327,88 | 328,96 | 324,83 | 326,34 | -0,22% | 58.732,00 |
| 06.02.2025 | 327,36 | 327,94 | 324,42 | 327,07 | 0,52% | 93.840,00 |
| 05.02.2025 | 328,13 | 335,00 | 323,40 | 325,37 | -0,10% | 87.927,00 |
| 04.02.2025 | 325,28 | 329,05 | 324,44 | 325,70 | -0,37% | 85.384,00 |