172,050€
0,04%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 172,60 | 174,58 | 170,75 | 173,33 | 0,78% | - |
| 24.09.2026 | 175,95 | 179,33 | 171,98 | 171,98 | -3,17% | - |
| 23.09.2026 | 170,85 | 177,68 | 169,38 | 177,60 | 3,41% | - |
| 22.09.2026 | 175,52 | 177,95 | 171,58 | 171,75 | -2,14% | - |
| 21.09.2026 | 178,25 | 181,43 | 175,27 | 175,50 | -0,57% | - |
| 18.09.2026 | 176,80 | 177,50 | 173,73 | 176,50 | 0,09% | - |
| 17.09.2026 | 176,80 | 181,18 | 173,00 | 176,35 | -0,13% | - |
| 16.09.2026 | 174,80 | 177,48 | 173,05 | 176,58 | 0,20% | - |
| 15.09.2026 | 174,80 | 177,10 | 170,50 | 176,23 | 2,09% | - |
| 14.09.2026 | 164,68 | 175,58 | 163,85 | 172,63 | 5,44% | - |
| 11.09.2026 | 166,27 | 171,50 | 161,95 | 163,73 | -1,52% | 18,00 |
| 10.09.2026 | 170,20 | 174,18 | 165,60 | 166,25 | -2,19% | - |
| 09.09.2026 | 172,23 | 175,15 | 167,05 | 169,98 | -1,55% | - |
| 08.09.2026 | 178,80 | 182,13 | 172,20 | 172,65 | -3,44% | - |
| 07.09.2026 | 180,40 | 180,40 | 178,55 | 178,80 | -1,09% | - |
| 04.09.2026 | 185,60 | 187,93 | 177,58 | 180,77 | -2,72% | 30,00 |
| 03.09.2026 | 181,02 | 187,68 | 180,13 | 185,83 | 2,59% | - |
| 02.09.2026 | 181,02 | 187,35 | 175,52 | 181,13 | -1,00% | - |
| 01.09.2026 | 188,68 | 193,18 | 182,80 | 182,95 | -3,10% | - |
| 31.08.2026 | 187,50 | 190,10 | 185,02 | 188,80 | 0,81% | - |
| 28.08.2026 | 187,80 | 191,00 | 185,33 | 187,27 | -0,64% | - |
| 27.08.2026 | 182,30 | 188,95 | 178,68 | 188,48 | 3,05% | - |
| 26.08.2026 | 184,18 | 184,68 | 181,60 | 182,90 | -0,64% | - |
| 25.08.2026 | 186,48 | 187,58 | 182,88 | 184,08 | -1,45% | - |
| 24.08.2026 | 184,93 | 189,77 | 182,50 | 186,77 | 0,86% | - |
| 21.08.2026 | 186,23 | 187,52 | 181,60 | 185,18 | 0,19% | - |
| 20.08.2026 | 182,95 | 186,13 | 178,98 | 184,83 | 0,33% | - |
| 19.08.2026 | 180,33 | 186,70 | 176,30 | 184,23 | 0,97% | - |
| 18.08.2026 | 178,13 | 183,60 | 173,40 | 182,45 | 1,38% | - |
| 17.08.2026 | 179,27 | 179,98 | 174,98 | 179,98 | -0,03% | - |
| 14.08.2026 | 179,45 | 181,30 | 173,20 | 180,02 | 0,28% | - |
| 13.08.2026 | 171,38 | 179,63 | 167,88 | 179,52 | 5,19% | - |
| 12.08.2026 | 169,27 | 171,00 | 165,25 | 170,68 | 0,89% | - |
| 11.08.2026 | 174,18 | 174,45 | 168,43 | 169,18 | -2,76% | - |
| 10.08.2026 | 173,60 | 177,45 | 170,40 | 173,98 | 0,51% | 25,00 |
| 07.08.2026 | 170,58 | 175,05 | 167,68 | 173,10 | 0,68% | - |
| 06.08.2026 | 172,52 | 176,15 | 169,40 | 171,93 | 0,23% | - |
| 05.08.2026 | 174,23 | 175,45 | 170,45 | 171,52 | -1,46% | - |
| 04.08.2026 | 173,20 | 174,70 | 169,35 | 174,08 | 0,91% | - |
| 03.08.2026 | 167,88 | 174,25 | 167,33 | 172,50 | 2,99% | - |
| 31.07.2026 | 168,65 | 169,10 | 163,13 | 167,50 | 0,13% | - |
| 30.07.2026 | 173,23 | 177,52 | 164,40 | 167,27 | -3,25% | - |
| 29.07.2026 | 170,33 | 177,08 | 168,35 | 172,90 | 1,62% | - |
| 28.07.2026 | 160,45 | 171,25 | 157,00 | 170,15 | 5,42% | 60,00 |
| 27.07.2026 | 151,80 | 162,55 | 149,83 | 161,40 | 6,82% | - |
| 24.07.2026 | 147,30 | 152,08 | 145,68 | 151,10 | 2,42% | - |
| 23.07.2026 | 146,20 | 147,80 | 144,77 | 147,52 | 1,60% | - |
| 22.07.2026 | 145,08 | 150,38 | 144,68 | 145,20 | -0,21% | - |
| 21.07.2026 | 150,80 | 151,02 | 144,05 | 145,50 | -3,51% | 1,00 |
| 20.07.2026 | 150,80 | 152,68 | 147,08 | 150,80 | 0,42% | - |
| 17.07.2026 | 150,77 | 156,10 | 148,60 | 150,18 | -1,25% | - |
| 16.07.2026 | 147,68 | 154,23 | 146,83 | 152,08 | 3,24% | - |
| 15.07.2026 | 149,25 | 152,98 | 147,10 | 147,30 | -1,37% | 75,00 |
| 14.07.2026 | 152,50 | 155,70 | 146,38 | 149,35 | -2,02% | - |
| 13.07.2026 | 144,70 | 153,33 | 144,20 | 152,43 | 5,48% | - |
| 10.07.2026 | 144,15 | 148,50 | 144,15 | 144,50 | 0,77% | - |
| 09.07.2026 | 144,45 | 145,02 | 139,30 | 143,40 | -2,13% | - |
| 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% | - |