346,577$
2,04%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 339,12 | 347,13 | 339,12 | 346,21 | 1,93% | 129.103,00 |
| 21.11.2024 | 336,73 | 341,30 | 336,72 | 339,66 | 1,16% | 18.940,00 |
| 20.11.2024 | 336,19 | 336,21 | 328,59 | 335,77 | 0,27% | 92.758,00 |
| 19.11.2024 | 333,20 | 337,83 | 331,04 | 334,88 | 0,15% | 140.118,00 |
| 18.11.2024 | 335,72 | 337,20 | 332,44 | 334,37 | -0,95% | 244.361,00 |
| 15.11.2024 | 341,93 | 344,04 | 336,56 | 337,57 | -1,58% | 128.763,00 |
| 14.11.2024 | 347,16 | 347,63 | 341,57 | 342,99 | -0,72% | 115.990,00 |
| 13.11.2024 | 351,31 | 352,55 | 344,45 | 345,47 | -1,45% | 109.336,00 |
| 12.11.2024 | 349,26 | 352,00 | 347,93 | 350,55 | 0,57% | 73.518,00 |
| 11.11.2024 | 348,58 | 352,00 | 347,87 | 348,57 | 0,00% | 81.798,00 |
| 08.11.2024 | 343,56 | 350,68 | 341,25 | 348,58 | 1,48% | 114.736,00 |
| 07.11.2024 | 344,00 | 345,50 | 338,29 | 343,51 | -0,26% | 64.158,00 |
| 06.11.2024 | 345,41 | 346,10 | 335,67 | 344,40 | 2,35% | 120.307,00 |
| 05.11.2024 | 330,72 | 336,52 | 330,30 | 336,50 | 1,70% | 102.540,00 |
| 04.11.2024 | 327,06 | 330,89 | 326,21 | 330,89 | 0,76% | 94.409,00 |
| 01.11.2024 | 327,66 | 330,00 | 326,69 | 328,41 | 0,11% | 151.632,00 |
| 31.10.2024 | 329,28 | 329,95 | 326,51 | 328,05 | -0,65% | 55.355,00 |
| 30.10.2024 | 331,88 | 334,47 | 329,05 | 330,21 | -0,92% | 151.292,00 |
| 29.10.2024 | 332,48 | 334,61 | 331,76 | 333,29 | -0,25% | 109.164,00 |
| 28.10.2024 | 334,96 | 336,69 | 333,15 | 334,14 | 0,29% | 79.600,00 |
| 25.10.2024 | 332,56 | 335,48 | 330,16 | 333,18 | 0,56% | 110.112,00 |
| 24.10.2024 | 345,00 | 345,00 | 329,38 | 331,34 | -3,06% | 221.549,00 |
| 23.10.2024 | 343,40 | 345,78 | 340,81 | 341,81 | -0,47% | 102.449,00 |
| 22.10.2024 | 341,89 | 343,76 | 340,30 | 343,42 | 0,17% | 60.536,00 |
| 21.10.2024 | 344,10 | 344,14 | 340,41 | 342,84 | -0,52% | 70.279,00 |
| 18.10.2024 | 344,42 | 345,69 | 342,69 | 344,62 | 0,36% | 70.706,00 |
| 17.10.2024 | 347,09 | 347,88 | 342,84 | 343,39 | -0,64% | 145.700,00 |
| 16.10.2024 | 346,71 | 348,38 | 344,12 | 345,59 | 0,38% | 121.496,00 |
| 15.10.2024 | 344,63 | 349,07 | 343,51 | 344,28 | 0,54% | 181.805,00 |
| 14.10.2024 | 340,96 | 342,42 | 340,24 | 342,42 | 0,69% | 144.066,00 |
| 11.10.2024 | 336,06 | 340,97 | 336,06 | 340,08 | 1,76% | 146.153,00 |
| 10.10.2024 | 334,41 | 334,57 | 330,53 | 334,21 | -0,33% | 77.813,00 |
| 09.10.2024 | 333,50 | 336,58 | 332,12 | 335,31 | -0,02% | 101.303,00 |
| 08.10.2024 | 316,72 | 335,67 | 315,15 | 335,37 | 7,24% | 174.428,00 |
| 07.10.2024 | 320,13 | 320,25 | 312,59 | 312,72 | -1,96% | 57.071,00 |
| 04.10.2024 | 319,50 | 320,13 | 316,41 | 318,96 | 0,47% | 92.270,00 |
| 03.10.2024 | 316,85 | 317,85 | 315,64 | 317,46 | -0,41% | 87.594,00 |
| 02.10.2024 | 314,77 | 319,86 | 314,77 | 318,77 | 0,73% | 55.235,00 |
| 01.10.2024 | 320,48 | 325,00 | 314,32 | 316,47 | -0,76% | 212.001,00 |
| 30.09.2024 | 316,48 | 319,53 | 315,16 | 318,90 | 0,51% | 88.952,00 |
| 27.09.2024 | 317,95 | 321,39 | 317,00 | 317,27 | -0,07% | 76.506,00 |
| 26.09.2024 | 317,77 | 319,84 | 315,88 | 317,50 | 0,11% | 41.788,00 |
| 25.09.2024 | 320,21 | 320,21 | 316,56 | 317,16 | -0,60% | 106.711,00 |
| 24.09.2024 | 323,76 | 323,76 | 318,49 | 319,06 | -1,45% | 56.666,00 |
| 23.09.2024 | 322,33 | 325,24 | 320,97 | 323,74 | 0,95% | 81.314,00 |
| 20.09.2024 | 319,35 | 323,00 | 317,00 | 320,69 | 0,05% | 303.111,00 |
| 19.09.2024 | 316,32 | 321,68 | 315,61 | 320,53 | 1,33% | 125.397,00 |
| 18.09.2024 | 320,20 | 321,25 | 315,85 | 316,32 | -1,21% | 114.286,00 |
| 17.09.2024 | 317,48 | 323,00 | 316,90 | 320,20 | 0,98% | 122.802,00 |
| 16.09.2024 | 311,95 | 318,23 | 311,19 | 317,10 | 2,09% | 115.167,00 |
| 13.09.2024 | 307,98 | 310,75 | 306,39 | 310,61 | 0,97% | 113.680,00 |
| 12.09.2024 | 306,18 | 307,95 | 304,55 | 307,63 | 0,57% | 48.606,00 |
| 11.09.2024 | 306,60 | 307,47 | 301,35 | 305,90 | -0,65% | 41.879,00 |
| 10.09.2024 | 304,77 | 308,25 | 302,94 | 307,89 | 1,02% | 66.872,00 |
| 09.09.2024 | 304,19 | 307,73 | 304,19 | 304,79 | 0,02% | 81.689,00 |
| 06.09.2024 | 311,43 | 312,48 | 303,36 | 304,72 | -2,31% | 49.755,00 |
| 05.09.2024 | 313,72 | 313,72 | 308,65 | 311,92 | -0,43% | 69.872,00 |
| 04.09.2024 | 311,98 | 314,90 | 310,54 | 313,27 | 0,23% | 92.807,00 |
| 03.09.2024 | 312,21 | 313,62 | 310,34 | 312,54 | -0,39% | 64.612,00 |
| 30.08.2024 | 311,60 | 314,95 | 310,50 | 313,77 | 0,70% | 91.880,00 |
| 29.08.2024 | 310,24 | 314,41 | 307,99 | 311,60 | 0,45% | 68.942,00 |
| 28.08.2024 | 310,97 | 314,44 | 310,00 | 310,19 | -0,25% | 62.777,00 |
| 27.08.2024 | 309,08 | 312,13 | 308,06 | 310,97 | 0,03% | 65.221,00 |
| 26.08.2024 | 314,05 | 315,20 | 310,29 | 310,87 | -0,94% | 107.025,00 |
| 23.08.2024 | 311,11 | 316,09 | 310,64 | 313,83 | 1,06% | 89.548,00 |
| 22.08.2024 | 312,11 | 313,66 | 309,93 | 310,53 | -0,51% | 65.355,00 |
| 21.08.2024 | 312,73 | 313,16 | 310,50 | 312,11 | -0,06% | 68.702,00 |
| 20.08.2024 | 315,47 | 315,47 | 311,99 | 312,31 | -1,00% | 53.693,00 |
| 19.08.2024 | 316,33 | 318,88 | 314,73 | 315,47 | -0,27% | 59.878,00 |
| 16.08.2024 | 312,08 | 317,27 | 312,08 | 316,33 | 0,87% | 92.673,00 |
| 15.08.2024 | 313,99 | 314,15 | 310,29 | 313,59 | 0,83% | 88.244,00 |
| 14.08.2024 | 310,15 | 311,63 | 308,85 | 311,00 | 0,31% | 57.786,00 |
| 13.08.2024 | 306,65 | 310,64 | 305,87 | 310,05 | 1,50% | 57.425,00 |
| 12.08.2024 | 305,47 | 306,35 | 303,85 | 305,47 | 0,00% | 62.419,00 |
| 09.08.2024 | 305,39 | 306,71 | 302,43 | 305,47 | 0,03% | 92.699,00 |
| 08.08.2024 | 301,99 | 305,67 | 300,94 | 305,39 | 1,37% | 62.485,00 |
| 07.08.2024 | 303,92 | 308,07 | 300,72 | 301,27 | -0,22% | 103.573,00 |
| 06.08.2024 | 300,90 | 305,39 | 299,07 | 301,92 | 0,17% | 123.672,00 |
| 05.08.2024 | 306,14 | 306,86 | 300,79 | 301,41 | -3,55% | 62.904,00 |
| 02.08.2024 | 310,01 | 313,24 | 304,79 | 312,51 | -0,43% | 64.793,00 |
| 01.08.2024 | 317,65 | 319,20 | 311,15 | 313,85 | -1,20% | 108.674,00 |
| 31.07.2024 | 324,46 | 324,46 | 317,02 | 317,65 | -1,87% | 82.807,00 |
| 30.07.2024 | 324,83 | 326,53 | 320,05 | 323,71 | 0,05% | 59.341,00 |
| 29.07.2024 | 325,00 | 327,39 | 323,16 | 323,56 | -0,84% | 142.307,00 |
| 26.07.2024 | 323,46 | 327,50 | 319,96 | 326,31 | 1,13% | 140.323,00 |
| 25.07.2024 | 315,00 | 330,22 | 314,51 | 322,67 | 5,79% | 260.915,00 |
| 24.07.2024 | 306,55 | 309,68 | 304,89 | 305,00 | -1,27% | 179.056,00 |
| 23.07.2024 | 309,33 | 313,39 | 308,11 | 308,92 | -0,13% | 128.895,00 |
| 22.07.2024 | 306,25 | 310,22 | 304,50 | 309,33 | 1,26% | 120.003,00 |
| 19.07.2024 | 307,67 | 308,08 | 302,20 | 305,48 | -1,07% | 95.341,00 |
| 18.07.2024 | 312,97 | 313,22 | 308,55 | 308,78 | -1,31% | 105.060,00 |
| 17.07.2024 | 312,88 | 313,93 | 311,43 | 312,89 | -0,15% | 64.255,00 |
| 16.07.2024 | 306,63 | 314,74 | 306,36 | 313,35 | 2,57% | 113.117,00 |
| 15.07.2024 | 307,51 | 309,26 | 305,14 | 305,49 | -0,02% | 54.179,00 |
| 12.07.2024 | 300,54 | 307,99 | 299,17 | 305,55 | 1,63% | 99.547,00 |
| 11.07.2024 | 298,27 | 301,73 | 296,38 | 300,66 | 1,50% | 133.352,00 |
| 10.07.2024 | 295,38 | 296,83 | 294,45 | 296,23 | 0,13% | 87.965,00 |
| 09.07.2024 | 299,34 | 299,61 | 295,05 | 295,85 | -1,10% | 58.191,00 |
| 08.07.2024 | 300,95 | 303,00 | 298,41 | 299,13 | -0,60% | 114.334,00 |
| 05.07.2024 | 301,00 | 301,41 | 297,13 | 300,95 | -0,15% | 98.897,00 |