143,275€
-2,22%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 144,45 | 145,02 | 139,30 | 143,35 | -2,17% | - |
| 08.07.2026 | 149,80 | 149,80 | 145,75 | 146,52 | -2,83% | - |
| 07.07.2026 | 145,43 | 151,48 | 145,40 | 150,80 | 2,78% | - |
| 06.07.2026 | 145,00 | 147,65 | 141,68 | 146,73 | 1,22% | - |
| 03.07.2026 | 145,15 | 145,30 | 144,60 | 144,95 | -1,33% | - |
| 02.07.2026 | 142,35 | 148,33 | 141,55 | 146,90 | 3,11% | 27,00 |
| 01.07.2026 | 136,60 | 144,13 | 135,98 | 142,48 | 4,21% | - |
| 30.06.2026 | 136,30 | 139,58 | 135,05 | 136,73 | 0,28% | 3,00 |
| 29.06.2026 | 136,05 | 136,45 | 135,85 | 136,35 | 1,36% | - |
| 26.06.2026 | 124,73 | 135,98 | 123,65 | 134,52 | 5,63% | - |
| 25.06.2026 | 134,93 | 135,65 | 127,30 | 127,35 | -6,57% | - |
| 24.06.2026 | 137,25 | 144,02 | 136,25 | 136,30 | -0,33% | 44,00 |
| 23.06.2026 | 133,98 | 141,33 | 132,45 | 136,75 | 1,30% | - |
| 22.06.2026 | 134,18 | 136,45 | 131,25 | 135,00 | 0,82% | 40,00 |
| 19.06.2026 | 133,83 | 134,20 | 133,60 | 133,90 | -0,17% | - |
| 18.06.2026 | 145,70 | 146,70 | 133,70 | 134,13 | -5,88% | 3,00 |
| 17.06.2026 | 148,75 | 148,93 | 142,05 | 142,50 | -4,51% | 2,00 |
| 16.06.2026 | 149,60 | 152,70 | 145,52 | 149,23 | -0,18% | - |
| 15.06.2026 | 151,40 | 153,68 | 147,85 | 149,50 | -0,50% | - |
| 12.06.2026 | 153,00 | 157,88 | 148,38 | 150,25 | -3,16% | - |
| 11.06.2026 | 161,13 | 163,05 | 154,85 | 155,15 | -3,35% | - |
| 10.06.2026 | 159,93 | 160,90 | 155,83 | 160,52 | 0,36% | - |
| 09.06.2026 | 157,25 | 161,05 | 156,38 | 159,95 | -0,47% | - |
| 08.06.2026 | 160,75 | 164,15 | 157,63 | 160,70 | -0,26% | - |
| 05.06.2026 | 158,40 | 161,83 | 157,58 | 161,13 | 1,35% | 100,00 |
| 04.06.2026 | 155,70 | 162,40 | 155,60 | 158,98 | 1,87% | 100,00 |
| 03.06.2026 | 159,58 | 161,10 | 155,50 | 156,05 | -1,61% | - |
| 02.06.2026 | 168,27 | 168,27 | 158,00 | 158,60 | -5,27% | - |
| 01.06.2026 | 156,25 | 167,45 | 155,50 | 167,43 | 6,44% | - |
| 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% | - |