215,893$
2,84%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 212,21 | 217,97 | 209,93 | 215,89 | 2,84% | 240.149,00 |
| 02.09.2026 | 208,54 | 212,74 | 204,16 | 209,94 | 0,01% | 242.789,00 |
| 01.09.2026 | 217,57 | 219,44 | 209,44 | 209,92 | -4,12% | 326.515,00 |
| 31.08.2026 | 217,32 | 221,05 | 215,61 | 218,94 | 0,47% | 346.235,00 |
| 28.08.2026 | 218,49 | 220,44 | 216,24 | 217,92 | -0,41% | 340.083,00 |
| 27.08.2026 | 211,17 | 220,17 | 211,17 | 218,81 | 2,97% | 365.868,00 |
| 26.08.2026 | 212,90 | 215,92 | 211,41 | 212,50 | -1,17% | 171.404,00 |
| 25.08.2026 | 215,97 | 218,48 | 212,85 | 215,01 | -1,22% | 212.061,00 |
| 24.08.2026 | 215,71 | 221,20 | 215,71 | 217,67 | 0,82% | 262.766,00 |
| 21.08.2026 | 216,95 | 218,32 | 214,52 | 215,90 | -0,77% | 201.905,00 |
| 20.08.2026 | 213,98 | 218,13 | 211,66 | 217,57 | 1,83% | 287.470,00 |
| 19.08.2026 | 208,00 | 217,82 | 207,69 | 213,65 | 2,36% | 357.078,00 |
| 18.08.2026 | 210,00 | 212,51 | 207,87 | 208,73 | 0,92% | 304.761,00 |
| 17.08.2026 | 205,03 | 208,50 | 203,41 | 206,83 | -0,34% | 275.508,00 |
| 14.08.2026 | 206,28 | 209,78 | 203,26 | 207,53 | 0,28% | 467.961,00 |
| 13.08.2026 | 197,51 | 207,41 | 196,12 | 206,96 | 4,84% | 275.517,00 |
| 12.08.2026 | 191,24 | 197,95 | 190,14 | 197,41 | 1,03% | 210.475,00 |
| 11.08.2026 | 200,11 | 202,19 | 194,16 | 195,39 | -2,79% | 344.013,00 |
| 10.08.2026 | 199,36 | 204,97 | 198,41 | 200,99 | 0,16% | 418.858,00 |
| 07.08.2026 | 196,86 | 201,97 | 195,96 | 200,66 | 2,05% | 184.662,00 |
| 06.08.2026 | 198,05 | 198,55 | 194,67 | 196,62 | -1,36% | 306.613,00 |
| 05.08.2026 | 203,56 | 204,07 | 196,96 | 199,33 | -0,49% | 243.188,00 |
| 04.08.2026 | 195,00 | 201,52 | 195,00 | 200,31 | 0,65% | 313.054,00 |
| 03.08.2026 | 197,28 | 201,00 | 195,51 | 199,02 | 3,38% | 339.501,00 |
| 31.07.2026 | 189,43 | 194,00 | 184,40 | 192,51 | -0,32% | 325.407,00 |
| 30.07.2026 | 198,52 | 204,32 | 188,80 | 193,12 | -2,79% | 830.481,00 |
| 29.07.2026 | 193,73 | 201,68 | 193,34 | 198,66 | 2,28% | 1.035.193,00 |
| 28.07.2026 | 184,77 | 195,82 | 184,77 | 194,23 | 6,47% | 570.340,00 |
| 27.07.2026 | 176,13 | 185,11 | 175,65 | 182,42 | 5,68% | 365.978,00 |
| 24.07.2026 | 168,97 | 173,10 | 167,50 | 172,61 | 2,92% | 421.249,00 |
| 23.07.2026 | 168,19 | 168,21 | 164,42 | 167,71 | 0,46% | 372.878,00 |
| 22.07.2026 | 167,88 | 169,12 | 165,00 | 166,94 | 0,83% | 283.168,00 |
| 21.07.2026 | 166,66 | 168,04 | 163,33 | 165,57 | -3,56% | 460.006,00 |
| 20.07.2026 | 170,39 | 173,14 | 167,97 | 171,68 | -0,50% | 203.556,00 |
| 17.07.2026 | 173,36 | 178,54 | 169,98 | 172,53 | -0,82% | 294.069,00 |
| 16.07.2026 | 172,05 | 176,70 | 166,31 | 173,96 | 2,81% | 249.553,00 |
| 15.07.2026 | 170,49 | 175,19 | 168,39 | 169,21 | -0,75% | 293.647,00 |
| 14.07.2026 | 170,67 | 171,90 | 166,76 | 170,48 | -1,71% | 304.630,00 |
| 13.07.2026 | 168,02 | 174,99 | 168,02 | 173,44 | 4,99% | 348.089,00 |
| 10.07.2026 | 167,82 | 169,97 | 163,54 | 165,20 | -0,21% | 289.480,00 |
| 09.07.2026 | 162,65 | 165,84 | 159,28 | 165,55 | 0,32% | 369.891,00 |
| 08.07.2026 | 170,00 | 170,02 | 165,00 | 165,03 | -3,53% | 522.325,00 |
| 07.07.2026 | 170,17 | 173,12 | 168,33 | 171,06 | 2,79% | 395.264,00 |
| 06.07.2026 | 164,73 | 168,75 | 161,39 | 166,42 | 0,29% | 364.419,00 |
| 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% | 471.720,00 |
| 30.06.2026 | 155,61 | 157,00 | 153,73 | 156,02 | 0,23% | 311.902,00 |
| 29.06.2026 | 157,79 | 157,79 | 153,18 | 155,66 | 0,66% | 441.108,00 |
| 26.06.2026 | 143,97 | 155,32 | 143,94 | 154,65 | 9,03% | 1.140.621,00 |
| 25.06.2026 | 151,58 | 154,49 | 141,49 | 141,84 | -7,43% | 527.399,00 |
| 24.06.2026 | 156,17 | 158,51 | 153,10 | 153,23 | -1,91% | 360.972,00 |
| 23.06.2026 | 162,15 | 162,15 | 155,16 | 156,21 | 1,83% | 593.427,00 |
| 22.06.2026 | 151,67 | 154,65 | 150,34 | 153,41 | -0,18% | 495.908,00 |
| 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% | 347.533,00 |
| 16.06.2026 | 174,70 | 176,88 | 171,50 | 172,54 | -0,34% | 281.206,00 |
| 15.06.2026 | 172,80 | 178,24 | 172,25 | 173,13 | -1,14% | 287.511,00 |
| 12.06.2026 | 177,39 | 177,44 | 171,79 | 175,13 | -1,14% | 479.954,00 |
| 11.06.2026 | 184,80 | 186,08 | 176,94 | 177,15 | -4,79% | 388.243,00 |
| 10.06.2026 | 184,00 | 186,79 | 182,08 | 186,06 | 0,78% | 526.260,00 |
| 09.06.2026 | 181,38 | 186,58 | 180,53 | 184,62 | 1,69% | 345.090,00 |
| 08.06.2026 | 184,58 | 185,81 | 181,56 | 181,56 | -2,13% | 492.261,00 |
| 05.06.2026 | 185,87 | 187,25 | 183,85 | 185,51 | 0,87% | 421.320,00 |
| 04.06.2026 | 184,68 | 189,99 | 182,89 | 183,91 | 1,84% | 525.201,00 |
| 03.06.2026 | 184,65 | 184,65 | 173,91 | 180,59 | -2,65% | 502.188,00 |
| 02.06.2026 | 192,56 | 192,56 | 183,67 | 185,51 | -5,20% | 472.675,00 |
| 01.06.2026 | 184,59 | 196,92 | 183,58 | 195,68 | 7,51% | 635.611,00 |
| 29.05.2026 | 180,00 | 184,24 | 177,18 | 182,01 | 1,05% | 502.389,00 |
| 28.05.2026 | 176,80 | 183,17 | 174,15 | 180,11 | 1,95% | 386.338,00 |
| 27.05.2026 | 177,74 | 180,20 | 175,08 | 176,67 | -0,64% | 295.468,00 |
| 26.05.2026 | 177,75 | 179,80 | 175,64 | 177,81 | -1,02% | 379.981,00 |
| 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% | 437.601,00 |
| 19.05.2026 | 179,22 | 182,73 | 171,58 | 171,81 | -2,97% | 620.075,00 |
| 18.05.2026 | 170,04 | 177,93 | 170,04 | 177,07 | 4,05% | 451.403,00 |
| 15.05.2026 | 168,68 | 171,47 | 166,80 | 170,18 | 2,49% | 558.401,00 |
| 14.05.2026 | 167,55 | 169,95 | 164,72 | 166,05 | -0,10% | 498.499,00 |
| 13.05.2026 | 173,18 | 174,71 | 160,79 | 166,22 | -5,46% | 656.627,00 |
| 12.05.2026 | 177,40 | 178,66 | 175,48 | 175,82 | -0,19% | 330.362,00 |
| 11.05.2026 | 175,12 | 176,94 | 173,93 | 176,16 | -0,31% | 493.378,00 |
| 08.05.2026 | 176,61 | 178,90 | 172,02 | 176,70 | -0,71% | 453.807,00 |
| 07.05.2026 | 168,51 | 180,18 | 166,66 | 177,96 | 6,14% | 647.354,00 |
| 06.05.2026 | 165,00 | 169,13 | 164,01 | 167,66 | 0,66% | 694.183,00 |
| 05.05.2026 | 166,80 | 170,53 | 161,18 | 166,56 | -0,66% | 979.044,00 |
| 04.05.2026 | 169,92 | 172,56 | 165,71 | 167,67 | -0,76% | 489.828,00 |
| 01.05.2026 | 172,95 | 174,96 | 168,00 | 168,96 | 0,12% | 762.490,00 |
| 30.04.2026 | 173,78 | 180,75 | 165,81 | 168,75 | -10,05% | 1.013.058,00 |
| 29.04.2026 | 183,60 | 189,28 | 180,06 | 187,60 | 2,11% | 753.028,00 |
| 28.04.2026 | 180,76 | 185,12 | 179,62 | 183,73 | 3,36% | 422.969,00 |
| 27.04.2026 | 176,27 | 178,23 | 175,19 | 177,76 | 0,85% | 302.916,00 |
| 24.04.2026 | 176,90 | 179,73 | 175,21 | 176,26 | -0,77% | 394.410,00 |
| 23.04.2026 | 184,10 | 186,86 | 173,24 | 177,63 | -4,58% | 505.768,00 |
| 22.04.2026 | 188,77 | 191,88 | 184,55 | 186,16 | -0,99% | 453.660,00 |
| 21.04.2026 | 186,70 | 192,79 | 186,70 | 188,03 | 0,84% | 485.424,00 |
| 20.04.2026 | 183,57 | 187,83 | 183,57 | 186,46 | 1,18% | 348.811,00 |
| 17.04.2026 | 181,23 | 184,57 | 180,00 | 184,28 | 2,08% | 335.852,00 |
| 16.04.2026 | 181,29 | 183,05 | 179,53 | 180,52 | 0,55% | 645.496,00 |
| 15.04.2026 | 173,90 | 181,67 | 173,90 | 179,53 | 4,25% | 789.424,00 |
| 14.04.2026 | 176,76 | 179,13 | 169,94 | 172,21 | -2,39% | 418.794,00 |