Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 222,54 | 226,64 | 220,43 | 223,95 | 0,54% | - |
| 25.02.2021 | 222,74 | 222,75 | 222,73 | 222,74 | -0,63% | - |
| 24.02.2021 | 227,05 | 227,05 | 223,74 | 224,15 | -2,19% | - |
| 23.02.2021 | 229,13 | 231,22 | 0,00 | 229,17 | -1,40% | - |
| 22.02.2021 | 238,63 | 238,77 | 231,06 | 232,43 | -6,38% | - |
| 19.02.2021 | 248,14 | 248,92 | 237,51 | 248,27 | -0,67% | - |
| 18.02.2021 | 251,54 | 252,32 | 249,25 | 249,95 | -0,79% | - |
| 17.02.2021 | 248,09 | 251,94 | 246,60 | 251,93 | -0,41% | - |
| 16.02.2021 | 250,82 | 256,99 | 247,58 | 252,96 | 1,76% | - |
| 12.02.2021 | 247,67 | 249,88 | 245,82 | 248,58 | 1,04% | - |
| 11.02.2021 | 241,85 | 246,71 | 241,85 | 246,02 | 2,51% | - |
| 10.02.2021 | 238,51 | 243,11 | 236,57 | 240,00 | 0,85% | - |
| 09.02.2021 | 239,61 | 245,46 | 236,93 | 237,98 | -0,56% | - |
| 08.02.2021 | 239,22 | 243,19 | 237,20 | 239,32 | 0,80% | - |
| 05.02.2021 | 239,14 | 240,07 | 232,98 | 237,41 | -1,53% | - |
| 04.02.2021 | 240,02 | 241,10 | 239,93 | 241,10 | 0,12% | - |
| 03.02.2021 | 240,44 | 243,06 | 238,91 | 240,80 | -1,51% | - |
| 02.02.2021 | 244,48 | 244,48 | 244,48 | 244,48 | 1,60% | - |
| 01.02.2021 | 240,62 | 240,63 | 240,61 | 240,62 | 5,12% | - |
| 29.01.2021 | 231,98 | 233,28 | 226,21 | 228,91 | -0,97% | - |
| 28.01.2021 | 231,15 | 231,16 | 231,14 | 231,16 | 1,94% | - |
| 27.01.2021 | 234,16 | 234,16 | 224,21 | 226,75 | -2,98% | - |
| 26.01.2021 | 234,53 | 234,53 | 233,11 | 233,72 | -0,72% | - |
| 25.01.2021 | 242,16 | 243,45 | 234,58 | 235,43 | -2,25% | - |
| 22.01.2021 | 234,86 | 241,32 | 232,95 | 240,86 | 3,68% | - |
| 21.01.2021 | 232,32 | 232,33 | 232,31 | 232,32 | 1,08% | - |
| 20.01.2021 | 228,02 | 231,42 | 227,48 | 229,83 | 2,67% | - |
| 19.01.2021 | 223,08 | 225,71 | 219,46 | 223,85 | 0,74% | - |
| 15.01.2021 | 218,49 | 223,33 | 217,15 | 222,20 | 2,43% | - |
| 14.01.2021 | 214,74 | 217,99 | 213,23 | 216,91 | 0,04% | - |
| 13.01.2021 | 218,61 | 221,96 | 216,22 | 216,82 | -2,57% | - |
| 12.01.2021 | 224,34 | 225,54 | 221,33 | 222,54 | -1,61% | - |
| 11.01.2021 | 226,65 | 226,66 | 226,18 | 226,18 | -3,06% | - |
| 08.01.2021 | 241,56 | 243,37 | 232,58 | 233,33 | -1,81% | - |
| 07.01.2021 | 234,57 | 240,49 | 233,28 | 237,63 | 1,86% | - |
| 06.01.2021 | 232,57 | 233,79 | 228,34 | 233,27 | 0,01% | - |
| 05.01.2021 | 233,58 | 234,28 | 230,07 | 233,25 | 0,57% | - |
| 04.01.2021 | 231,95 | 231,95 | 231,94 | 231,94 | 0,25% | - |
| 31.12.2020 | 228,55 | 234,95 | 227,33 | 231,35 | 1,13% | - |
| 30.12.2020 | 227,07 | 229,80 | 226,40 | 228,77 | 1,70% | - |
| 29.12.2020 | 225,50 | 229,31 | 221,30 | 224,94 | 1,03% | - |
| 28.12.2020 | 221,41 | 223,03 | 218,66 | 222,65 | 0,13% | - |
| 24.12.2020 | 223,35 | 226,27 | 221,26 | 222,37 | -0,10% | - |
| 23.12.2020 | 221,70 | 225,95 | 218,93 | 222,58 | 1,09% | - |
| 22.12.2020 | 221,56 | 225,02 | 218,64 | 220,17 | -0,10% | - |
| 21.12.2020 | 218,91 | 220,84 | 217,71 | 220,40 | -0,72% | - |
| 18.12.2020 | 218,48 | 222,70 | 217,70 | 221,99 | 5,07% | - |
| 17.12.2020 | 217,69 | 248,88 | 211,27 | 211,27 | -0,59% | - |
| 16.12.2020 | 211,23 | 213,65 | 209,18 | 212,53 | 1,83% | - |
| 15.12.2020 | 207,58 | 209,83 | 206,91 | 208,71 | -2,05% | - |
| 14.12.2020 | 208,76 | 227,48 | 189,55 | 213,08 | 3,79% | - |
| 11.12.2020 | 204,02 | 206,55 | 202,87 | 205,29 | 0,64% | - |
| 10.12.2020 | 203,97 | 203,98 | 203,97 | 203,97 | 0,68% | - |
| 09.12.2020 | 201,87 | 205,58 | 198,46 | 202,59 | 1,59% | - |
| 08.12.2020 | 198,06 | 207,71 | 197,81 | 199,41 | -0,62% | - |
| 07.12.2020 | 201,75 | 201,75 | 200,66 | 200,66 | -1,43% | - |
| 04.12.2020 | 202,63 | 226,01 | 202,63 | 203,58 | 1,37% | - |
| 03.12.2020 | 200,33 | 202,41 | 197,20 | 200,83 | -0,51% | - |
| 02.12.2020 | 202,05 | 210,80 | 200,33 | 201,86 | -0,87% | - |
| 01.12.2020 | 201,88 | 203,82 | 200,68 | 203,64 | 1,47% | - |
| 30.11.2020 | 199,93 | 201,01 | 199,21 | 200,68 | 1,61% | - |
| 27.11.2020 | 200,07 | 200,07 | 196,52 | 197,50 | -2,05% | - |
| 25.11.2020 | 197,77 | 201,64 | 197,13 | 201,63 | 1,74% | - |
| 24.11.2020 | 198,90 | 200,66 | 195,12 | 198,18 | -0,04% | - |
| 23.11.2020 | 200,76 | 201,27 | 196,41 | 198,26 | -2,44% | - |
| 20.11.2020 | 200,33 | 205,11 | 199,44 | 203,22 | -0,15% | - |
| 19.11.2020 | 197,88 | 203,54 | 197,66 | 203,52 | 2,36% | - |
| 18.11.2020 | 203,60 | 203,87 | 193,23 | 198,83 | -2,66% | - |
| 17.11.2020 | 205,67 | 205,67 | 204,26 | 204,26 | -0,30% | - |
| 16.11.2020 | 204,82 | 207,11 | 201,99 | 204,86 | -0,72% | - |
| 13.11.2020 | 207,12 | 209,22 | 202,44 | 206,34 | 0,18% | - |
| 12.11.2020 | 211,35 | 211,53 | 203,05 | 205,98 | -4,02% | - |
| 11.11.2020 | 209,84 | 218,26 | 209,84 | 214,61 | 1,23% | - |
| 10.11.2020 | 215,54 | 215,77 | 211,76 | 212,01 | 0,02% | - |
| 09.11.2020 | 0,00 | 215,93 | 0,00 | 211,97 | 1,54% | - |
| 06.11.2020 | 205,26 | 210,07 | 204,84 | 208,76 | 1,01% | - |
| 05.11.2020 | 206,72 | 208,66 | 205,07 | 206,66 | -0,11% | - |
| 04.11.2020 | 206,30 | 209,79 | 204,16 | 206,89 | 3,62% | - |
| 03.11.2020 | 196,55 | 200,82 | 195,48 | 199,66 | 3,10% | - |
| 02.11.2020 | 194,41 | 195,46 | 190,82 | 193,66 | 1,70% | - |
| 30.10.2020 | 194,11 | 194,35 | 187,00 | 190,42 | -2,72% | - |
| 29.10.2020 | 196,58 | 200,13 | 189,93 | 195,74 | 9,20% | - |
| 28.10.2020 | 178,41 | 181,12 | 176,77 | 179,24 | -1,98% | - |
| 27.10.2020 | 182,87 | 182,87 | 182,86 | 182,86 | 0,35% | - |
| 26.10.2020 | 182,55 | 183,65 | 181,48 | 182,22 | -0,99% | - |
| 23.10.2020 | 184,72 | 185,63 | 183,65 | 184,04 | 0,14% | - |
| 22.10.2020 | 184,74 | 185,50 | 182,88 | 183,78 | -0,20% | - |
| 21.10.2020 | 187,40 | 188,66 | 183,26 | 184,16 | 0,19% | - |
| 20.10.2020 | 181,96 | 185,98 | 181,61 | 183,80 | 0,32% | - |
| 19.10.2020 | 186,34 | 186,34 | 181,72 | 183,21 | -0,68% | - |
| 16.10.2020 | 183,93 | 185,73 | 182,82 | 184,47 | -0,66% | - |
| 15.10.2020 | 182,04 | 185,69 | 181,63 | 185,69 | 1,70% | - |
| 14.10.2020 | 185,67 | 185,67 | 180,65 | 182,60 | -0,94% | - |
| 13.10.2020 | 183,94 | 185,30 | 182,34 | 184,32 | 0,97% | - |
| 12.10.2020 | 181,55 | 184,62 | 181,51 | 182,55 | 1,08% | - |
| 09.10.2020 | 180,02 | 182,38 | 179,96 | 180,60 | 1,33% | - |
| 08.10.2020 | 177,20 | 178,67 | 174,22 | 178,24 | 4,92% | - |
| 07.10.2020 | 168,03 | 170,27 | 165,66 | 169,88 | 2,68% | - |
| 06.10.2020 | 164,04 | 167,16 | 162,95 | 165,44 | 0,81% | - |
| 05.10.2020 | 162,71 | 164,66 | 161,84 | 164,11 | 0,19% | - |