155,825€
-0,64%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 154,60 | 158,00 | 152,23 | 157,30 | 0,30% | - |
| 28.05.2026 | 152,20 | 156,88 | 149,35 | 156,83 | 3,40% | - |
| 27.05.2026 | 152,70 | 154,40 | 151,10 | 151,68 | -1,27% | - |
| 26.05.2026 | 155,80 | 155,80 | 150,98 | 153,63 | -1,33% | - |
| 25.05.2026 | 154,98 | 155,90 | 154,98 | 155,70 | 1,37% | - |
| 22.05.2026 | 149,30 | 153,93 | 149,30 | 153,60 | 2,90% | - |
| 21.05.2026 | 148,45 | 150,43 | 145,83 | 149,27 | 0,73% | - |
| 20.05.2026 | 148,15 | 148,98 | 143,85 | 148,20 | -1,36% | - |
| 19.05.2026 | 152,15 | 157,23 | 149,77 | 150,25 | -0,63% | - |
| 18.05.2026 | 146,25 | 152,83 | 144,48 | 151,20 | 3,86% | - |
| 15.05.2026 | 142,30 | 147,45 | 140,18 | 145,58 | 1,77% | - |
| 14.05.2026 | 141,95 | 145,55 | 140,80 | 143,05 | 0,70% | - |
| 13.05.2026 | 149,75 | 150,35 | 137,43 | 142,05 | -5,76% | - |
| 12.05.2026 | 149,50 | 152,23 | 148,52 | 150,73 | 1,16% | - |
| 11.05.2026 | 149,95 | 150,35 | 147,80 | 149,00 | -0,15% | - |
| 08.05.2026 | 151,80 | 151,90 | 146,13 | 149,23 | -2,64% | - |
| 07.05.2026 | 142,70 | 153,30 | 140,58 | 153,27 | 7,86% | - |
| 06.05.2026 | 142,45 | 144,00 | 139,30 | 142,10 | 0,41% | 2,00 |
| 05.05.2026 | 143,40 | 145,60 | 137,83 | 141,52 | -0,82% | - |
| 04.05.2026 | 144,20 | 147,25 | 141,70 | 142,70 | -0,30% | 50,00 |
| 30.04.2026 | 160,68 | 160,85 | 141,73 | 143,13 | -10,49% | 1,00 |
| 29.04.2026 | 156,85 | 161,88 | 154,35 | 159,90 | 2,27% | 2,00 |
| 28.04.2026 | 151,75 | 158,10 | 151,73 | 156,35 | 3,54% | - |
| 27.04.2026 | 150,40 | 151,63 | 148,90 | 151,00 | 0,87% | - |
| 24.04.2026 | 152,05 | 152,88 | 149,65 | 149,70 | 0,30% | 2,00 |
| 23.04.2026 | 159,10 | 159,73 | 149,13 | 149,25 | -6,56% | - |
| 22.04.2026 | 160,15 | 163,27 | 158,43 | 159,73 | -0,19% | - |
| 21.04.2026 | 158,35 | 163,83 | 157,77 | 160,02 | 1,39% | - |
| 20.04.2026 | 156,63 | 159,48 | 155,27 | 157,83 | 2,32% | - |
| 17.04.2026 | 153,20 | 154,80 | 152,43 | 154,25 | 0,41% | 5,00 |
| 16.04.2026 | 152,15 | 155,40 | 152,08 | 153,63 | -0,10% | - |
| 15.04.2026 | 146,00 | 153,95 | 145,40 | 153,77 | 3,88% | - |
| 14.04.2026 | 150,05 | 151,58 | 147,90 | 148,02 | -0,95% | - |
| 13.04.2026 | 142,85 | 149,60 | 142,13 | 149,45 | 5,10% | - |
| 10.04.2026 | 146,05 | 146,93 | 141,70 | 142,20 | -0,70% | 11,00 |
| 09.04.2026 | 148,15 | 149,18 | 142,55 | 143,20 | -3,01% | - |
| 08.04.2026 | 152,35 | 155,25 | 146,48 | 147,65 | -3,51% | - |
| 07.04.2026 | 153,13 | 154,05 | 151,40 | 153,02 | 5,53% | - |
| 02.04.2026 | 146,50 | 146,50 | 145,00 | 145,00 | 1,75% | - |
| 01.04.2026 | 146,50 | 147,00 | 141,50 | 142,50 | -0,70% | - |
| 31.03.2026 | 143,50 | 150,50 | 142,00 | 143,50 | 4,74% | - |
| 30.03.2026 | 136,50 | 137,50 | 136,50 | 137,00 | -1,79% | - |
| 27.03.2026 | 139,50 | 140,50 | 139,50 | 139,50 | 1,45% | - |
| 26.03.2026 | 136,50 | 137,50 | 136,50 | 137,50 | -5,17% | - |
| 25.03.2026 | 141,50 | 145,00 | 141,50 | 145,00 | -3,01% | - |
| 24.03.2026 | 149,50 | 150,50 | 148,50 | 149,50 | -3,86% | - |
| 23.03.2026 | 154,50 | 156,50 | 152,50 | 155,50 | 0,00% | - |
| 20.03.2026 | 159,00 | 159,50 | 155,00 | 155,50 | -1,89% | - |
| 19.03.2026 | 159,50 | 162,00 | 157,50 | 158,50 | 0,00% | - |
| 18.03.2026 | 159,50 | 161,50 | 157,50 | 158,50 | 0,63% | 100,00 |
| 17.03.2026 | 136,50 | 157,50 | 136,50 | 157,50 | -2,48% | - |
| 16.03.2026 | 160,50 | 161,50 | 160,50 | 161,50 | 0,62% | - |
| 13.03.2026 | 157,50 | 160,50 | 156,50 | 160,50 | 4,56% | - |
| 12.03.2026 | 155,50 | 155,50 | 153,50 | 153,50 | -4,36% | - |
| 11.03.2026 | 158,50 | 161,00 | 158,50 | 160,50 | -3,02% | - |
| 10.03.2026 | 163,50 | 165,50 | 163,50 | 165,50 | 2,48% | - |
| 09.03.2026 | 160,50 | 161,50 | 160,50 | 161,50 | -1,52% | - |
| 06.03.2026 | 163,50 | 164,00 | 163,50 | 164,00 | -0,30% | - |
| 05.03.2026 | 161,50 | 165,50 | 160,00 | 164,50 | 5,45% | - |
| 04.03.2026 | 156,50 | 157,50 | 156,00 | 156,00 | 0,00% | - |
| 03.03.2026 | 155,50 | 157,00 | 153,50 | 156,00 | 0,97% | - |
| 02.03.2026 | 152,50 | 155,50 | 152,50 | 154,50 | 0,65% | - |
| 27.02.2026 | 154,50 | 154,50 | 153,50 | 153,50 | -0,32% | - |
| 26.02.2026 | 145,50 | 154,50 | 145,50 | 154,00 | 11,59% | - |
| 25.02.2026 | 138,50 | 138,50 | 138,00 | 138,00 | 3,37% | - |
| 24.02.2026 | 133,00 | 133,50 | 133,00 | 133,50 | -0,74% | - |
| 23.02.2026 | 134,50 | 134,50 | 134,00 | 134,50 | -2,54% | - |
| 20.02.2026 | 137,50 | 138,00 | 137,50 | 138,00 | -0,36% | - |
| 19.02.2026 | 138,00 | 138,50 | 138,00 | 138,50 | 3,75% | - |
| 18.02.2026 | 133,00 | 134,00 | 133,00 | 133,50 | -0,74% | - |
| 17.02.2026 | 136,50 | 137,50 | 133,50 | 134,50 | -1,10% | - |
| 16.02.2026 | 135,00 | 136,50 | 135,00 | 136,00 | 3,03% | - |
| 13.02.2026 | 130,00 | 132,00 | 129,50 | 132,00 | 5,18% | - |
| 12.02.2026 | 131,00 | 133,00 | 125,50 | 125,50 | -4,56% | 3,00 |
| 11.02.2026 | 135,50 | 138,50 | 129,50 | 131,50 | 1,94% | - |
| 10.02.2026 | 137,50 | 137,50 | 123,50 | 129,00 | -8,19% | - |
| 09.02.2026 | 140,00 | 141,00 | 140,00 | 140,50 | -1,75% | 3,00 |
| 06.02.2026 | 145,50 | 145,50 | 142,50 | 143,00 | -2,05% | - |
| 05.02.2026 | 153,00 | 159,50 | 146,00 | 146,00 | -4,58% | - |
| 04.02.2026 | 152,50 | 153,00 | 152,50 | 153,00 | 0,33% | - |
| 03.02.2026 | 168,00 | 170,00 | 152,00 | 152,50 | -9,76% | - |
| 02.02.2026 | 170,50 | 170,50 | 169,00 | 169,00 | 0,60% | - |
| 30.01.2026 | 168,50 | 168,50 | 168,00 | 168,00 | 1,20% | - |
| 29.01.2026 | 171,00 | 173,00 | 166,00 | 166,00 | -2,06% | - |
| 28.01.2026 | 169,50 | 169,50 | 166,50 | 169,50 | 0,00% | - |
| 27.01.2026 | 178,00 | 178,00 | 167,50 | 169,50 | -4,78% | 3,00 |
| 26.01.2026 | 178,50 | 181,00 | 176,00 | 178,00 | -0,56% | 5,00 |
| 23.01.2026 | 182,50 | 183,50 | 179,00 | 179,00 | -0,56% | - |
| 22.01.2026 | 180,50 | 180,50 | 179,50 | 180,00 | 0,28% | - |
| 21.01.2026 | 177,00 | 182,00 | 176,00 | 179,50 | -2,18% | 14,00 |
| 20.01.2026 | 184,00 | 186,00 | 182,00 | 183,50 | -0,27% | - |
| 19.01.2026 | 182,50 | 184,00 | 182,50 | 184,00 | -1,08% | - |
| 16.01.2026 | 185,50 | 186,00 | 185,50 | 186,00 | -1,85% | - |
| 15.01.2026 | 189,50 | 189,50 | 188,50 | 189,50 | 0,80% | - |
| 14.01.2026 | 185,50 | 188,50 | 183,00 | 188,00 | 3,30% | - |
| 13.01.2026 | 187,50 | 189,00 | 179,50 | 182,00 | -2,93% | - |
| 12.01.2026 | 186,50 | 187,50 | 186,50 | 187,50 | 2,74% | - |
| 09.01.2026 | 182,50 | 182,50 | 182,00 | 182,50 | 0,00% | - |
| 08.01.2026 | 183,50 | 183,50 | 182,50 | 182,50 | -0,27% | - |
| 07.01.2026 | 184,50 | 187,00 | 181,50 | 183,00 | -0,81% | - |