168,875€
-1,30%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 168,65 | 169,13 | 164,20 | 169,00 | -1,23% | - |
| 30.07.2026 | 169,30 | 171,10 | 169,30 | 171,10 | 2,86% | - |
| 29.07.2026 | 166,15 | 166,35 | 166,15 | 166,35 | 4,49% | - |
| 28.07.2026 | 156,60 | 159,20 | 156,60 | 159,20 | 5,64% | - |
| 27.07.2026 | 148,60 | 150,70 | 148,60 | 150,70 | 3,75% | - |
| 24.07.2026 | 143,60 | 145,25 | 143,60 | 145,25 | 1,97% | - |
| 23.07.2026 | 142,05 | 142,45 | 141,70 | 142,45 | -0,11% | - |
| 22.07.2026 | 141,30 | 142,60 | 141,30 | 142,60 | -3,16% | - |
| 21.07.2026 | 147,15 | 148,20 | 145,65 | 147,25 | -0,98% | 440,00 |
| 20.07.2026 | 146,80 | 148,70 | 146,80 | 148,70 | 0,41% | - |
| 17.07.2026 | 147,10 | 148,10 | 147,10 | 148,10 | 1,86% | - |
| 16.07.2026 | 143,90 | 145,40 | 143,70 | 145,40 | -0,95% | - |
| 15.07.2026 | 145,40 | 146,80 | 145,40 | 146,80 | -1,74% | - |
| 14.07.2026 | 148,75 | 149,40 | 148,75 | 149,40 | 5,25% | - |
| 13.07.2026 | 140,95 | 141,95 | 140,90 | 141,95 | -0,35% | - |
| 10.07.2026 | 140,80 | 142,45 | 140,65 | 142,45 | 0,11% | - |
| 09.07.2026 | 141,15 | 142,30 | 141,00 | 142,30 | -1,76% | - |
| 08.07.2026 | 145,55 | 145,55 | 144,85 | 144,85 | 0,31% | - |
| 07.07.2026 | 142,00 | 144,40 | 142,00 | 144,40 | 0,91% | - |
| 06.07.2026 | 141,50 | 143,10 | 141,50 | 143,10 | 0,35% | - |
| 03.07.2026 | 141,60 | 142,60 | 141,50 | 142,60 | 2,00% | - |
| 02.07.2026 | 138,35 | 139,80 | 138,35 | 139,80 | 3,94% | - |
| 01.07.2026 | 133,00 | 134,50 | 133,00 | 134,50 | -1,25% | - |
| 30.06.2026 | 133,45 | 136,20 | 133,40 | 136,20 | 0,70% | - |
| 29.06.2026 | 132,80 | 135,25 | 132,80 | 135,25 | 10,32% | - |
| 26.06.2026 | 121,70 | 122,60 | 121,65 | 122,60 | -7,75% | - |
| 25.06.2026 | 131,65 | 132,90 | 131,65 | 132,90 | -1,77% | - |
| 24.06.2026 | 133,90 | 135,30 | 133,90 | 135,30 | 3,05% | - |
| 23.06.2026 | 130,35 | 131,30 | 130,10 | 131,30 | -0,87% | - |
| 22.06.2026 | 130,55 | 132,45 | 130,45 | 132,45 | 0,42% | - |
| 19.06.2026 | 130,70 | 131,90 | 130,70 | 131,90 | -6,82% | - |
| 18.06.2026 | 139,75 | 141,55 | 139,75 | 141,55 | -3,21% | - |
| 17.06.2026 | 145,15 | 146,25 | 145,05 | 146,25 | -0,61% | - |
| 16.06.2026 | 145,90 | 147,15 | 145,90 | 147,15 | -1,90% | - |
| 15.06.2026 | 148,65 | 150,00 | 148,65 | 150,00 | -0,89% | - |
| 12.06.2026 | 149,30 | 151,35 | 149,30 | 151,35 | -4,51% | - |
| 11.06.2026 | 157,80 | 158,50 | 157,80 | 158,50 | 1,41% | - |
| 10.06.2026 | 155,50 | 156,30 | 155,35 | 156,30 | 1,03% | - |
| 09.06.2026 | 153,30 | 154,70 | 153,30 | 154,70 | -0,61% | - |
| 08.06.2026 | 156,60 | 156,60 | 154,40 | 155,65 | -0,13% | - |
| 05.06.2026 | 154,35 | 155,85 | 154,25 | 155,85 | 1,10% | - |
| 04.06.2026 | 151,95 | 154,15 | 151,95 | 154,15 | -3,66% | - |
| 03.06.2026 | 155,40 | 160,00 | 155,40 | 160,00 | -3,03% | 10,00 |
| 02.06.2026 | 163,40 | 165,00 | 163,40 | 165,00 | 7,39% | - |
| 01.06.2026 | 152,40 | 153,65 | 152,40 | 153,65 | 0,95% | - |
| 29.05.2026 | 150,95 | 152,20 | 150,95 | 152,20 | 2,15% | - |
| 28.05.2026 | 148,45 | 149,00 | 148,30 | 149,00 | -0,70% | - |
| 27.05.2026 | 149,10 | 150,05 | 149,10 | 150,05 | -1,44% | - |
| 26.05.2026 | 151,55 | 152,25 | 151,35 | 152,25 | -0,68% | - |
| 25.05.2026 | 151,70 | 153,30 | 151,70 | 153,30 | 3,55% | - |
| 22.05.2026 | 145,95 | 148,05 | 145,95 | 148,05 | 1,58% | - |
| 21.05.2026 | 144,45 | 145,75 | 144,45 | 145,75 | -0,31% | - |
| 20.05.2026 | 144,50 | 146,20 | 144,45 | 146,20 | -2,01% | - |
| 19.05.2026 | 148,15 | 149,20 | 148,15 | 149,20 | 4,01% | - |
| 18.05.2026 | 141,50 | 143,45 | 141,50 | 143,45 | 2,87% | - |
| 15.05.2026 | 138,70 | 139,45 | 138,60 | 139,45 | -1,03% | - |
| 14.05.2026 | 138,75 | 140,90 | 138,75 | 140,90 | -4,34% | - |
| 13.05.2026 | 146,15 | 147,30 | 146,15 | 147,30 | -0,27% | - |
| 12.05.2026 | 145,90 | 147,70 | 145,90 | 147,70 | 0,24% | - |
| 11.05.2026 | 146,30 | 147,35 | 146,10 | 147,35 | -1,01% | - |
| 08.05.2026 | 148,05 | 148,85 | 147,90 | 148,85 | 6,13% | - |
| 07.05.2026 | 139,55 | 146,45 | 139,20 | 140,25 | -1,51% | 3,00 |
| 06.05.2026 | 138,60 | 142,40 | 138,60 | 142,40 | 0,78% | 75,00 |
| 05.05.2026 | 140,10 | 141,30 | 140,05 | 141,30 | 0,18% | - |
| 04.05.2026 | 140,65 | 141,05 | 140,50 | 141,05 | -8,65% | - |
| 30.04.2026 | 155,80 | 155,80 | 154,40 | 154,40 | 0,03% | - |
| 29.04.2026 | 153,40 | 154,35 | 153,25 | 154,35 | 3,14% | - |
| 28.04.2026 | 148,15 | 149,65 | 148,15 | 149,65 | 1,46% | - |
| 27.04.2026 | 146,35 | 147,50 | 146,20 | 147,50 | -1,17% | - |
| 24.04.2026 | 148,10 | 149,25 | 148,00 | 149,25 | -4,57% | - |
| 23.04.2026 | 154,20 | 156,40 | 154,20 | 156,40 | -0,64% | - |
| 22.04.2026 | 156,80 | 157,40 | 156,80 | 157,40 | 0,51% | - |
| 21.04.2026 | 154,70 | 156,60 | 154,70 | 156,60 | 1,95% | - |
| 20.04.2026 | 151,70 | 153,60 | 151,65 | 153,60 | 1,32% | - |
| 17.04.2026 | 149,85 | 151,60 | 149,85 | 151,60 | 1,30% | - |
| 16.04.2026 | 148,50 | 149,65 | 148,50 | 149,65 | 4,18% | - |
| 15.04.2026 | 142,55 | 143,65 | 142,45 | 143,65 | -2,05% | - |
| 14.04.2026 | 146,20 | 146,65 | 146,15 | 146,65 | 4,27% | - |
| 13.04.2026 | 139,40 | 140,65 | 139,25 | 140,65 | -2,09% | - |
| 10.04.2026 | 142,20 | 143,65 | 142,20 | 143,65 | -0,69% | - |
| 09.04.2026 | 144,15 | 144,65 | 143,95 | 144,65 | -0,14% | - |
| 08.04.2026 | 150,85 | 150,85 | 144,85 | 144,85 | -3,82% | - |
| 07.04.2026 | 149,25 | 150,60 | 149,20 | 150,60 | 4,58% | - |
| 02.04.2026 | 141,00 | 144,00 | 141,00 | 144,00 | -0,69% | - |
| 01.04.2026 | 143,00 | 145,00 | 143,00 | 145,00 | 0,00% | - |
| 31.03.2026 | 141,00 | 145,00 | 141,00 | 145,00 | 9,02% | - |
| 30.03.2026 | 133,00 | 134,00 | 133,00 | 133,00 | -1,48% | - |
| 27.03.2026 | 137,00 | 139,00 | 135,00 | 135,00 | -2,88% | - |
| 26.03.2026 | 134,00 | 139,00 | 134,00 | 139,00 | 2,21% | - |
| 25.03.2026 | 141,00 | 142,00 | 136,00 | 136,00 | -4,90% | - |
| 24.03.2026 | 147,00 | 149,00 | 143,00 | 143,00 | -5,30% | - |
| 23.03.2026 | 150,00 | 155,00 | 150,00 | 151,00 | -3,21% | - |
| 20.03.2026 | 153,00 | 158,00 | 153,00 | 156,00 | -2,50% | - |
| 19.03.2026 | 158,00 | 160,00 | 157,00 | 160,00 | 1,91% | - |
| 18.03.2026 | 159,00 | 159,00 | 157,00 | 157,00 | -0,63% | - |
| 17.03.2026 | 154,00 | 158,00 | 154,00 | 158,00 | 0,64% | - |
| 16.03.2026 | 159,00 | 159,00 | 157,00 | 157,00 | -0,63% | - |
| 13.03.2026 | 154,00 | 158,00 | 154,00 | 158,00 | 0,00% | - |
| 12.03.2026 | 152,00 | 158,00 | 152,00 | 158,00 | 1,28% | - |
| 11.03.2026 | 159,00 | 159,00 | 154,00 | 156,00 | 0,65% | - |