216,600$
2,00%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 214,75 | 217,02 | 210,37 | 216,60 | 2,00% | 26.533,00 |
| 08.01.2026 | 212,67 | 217,04 | 211,95 | 212,36 | -0,65% | 513.637,00 |
| 07.01.2026 | 215,75 | 218,63 | 212,21 | 213,76 | -0,89% | 286.028,00 |
| 06.01.2026 | 213,86 | 216,26 | 212,53 | 215,68 | 0,79% | 248.258,00 |
| 05.01.2026 | 209,62 | 217,79 | 209,62 | 214,00 | 1,70% | 365.251,00 |
| 02.01.2026 | 216,11 | 218,70 | 209,41 | 210,42 | -3,17% | 415.531,00 |
| 31.12.2025 | 217,22 | 219,50 | 216,01 | 217,31 | -0,32% | 349.360,00 |
| 30.12.2025 | 218,15 | 220,00 | 216,93 | 218,00 | -0,47% | 255.589,00 |
| 29.12.2025 | 219,47 | 220,30 | 216,74 | 219,03 | -0,01% | 249.810,00 |
| 26.12.2025 | 217,50 | 219,21 | 216,19 | 219,06 | 0,39% | 281.245,00 |
| 24.12.2025 | 217,43 | 219,08 | 216,20 | 218,20 | 0,39% | 161.362,00 |
| 23.12.2025 | 216,76 | 217,67 | 214,38 | 217,35 | 0,27% | 389.340,00 |
| 22.12.2025 | 215,25 | 218,53 | 214,04 | 216,76 | 0,63% | 268.125,00 |
| 19.12.2025 | 208,36 | 215,58 | 208,22 | 215,41 | 3,08% | 1.178.960,00 |
| 18.12.2025 | 214,31 | 215,99 | 208,27 | 208,98 | -2,30% | 369.174,00 |
| 17.12.2025 | 209,40 | 215,09 | 208,43 | 213,91 | 2,01% | 407.543,00 |
| 16.12.2025 | 210,71 | 211,92 | 207,41 | 209,70 | -0,48% | 634.166,00 |
| 15.12.2025 | 214,57 | 215,62 | 207,69 | 210,71 | -1,58% | 540.191,00 |
| 12.12.2025 | 214,77 | 217,25 | 212,88 | 214,10 | 0,16% | 614.069,00 |
| 11.12.2025 | 217,31 | 219,85 | 210,60 | 213,75 | -1,23% | 524.910,00 |
| 10.12.2025 | 214,55 | 218,20 | 212,34 | 216,42 | 0,62% | 443.221,00 |
| 09.12.2025 | 216,15 | 218,73 | 213,94 | 215,09 | -0,91% | 374.056,00 |
| 08.12.2025 | 220,00 | 220,00 | 213,73 | 217,06 | -0,53% | 304.622,00 |
| 05.12.2025 | 216,24 | 218,50 | 215,46 | 218,21 | 0,59% | 248.795,00 |
| 04.12.2025 | 217,68 | 219,26 | 213,52 | 216,94 | -0,46% | 292.111,00 |
| 03.12.2025 | 217,48 | 219,42 | 214,69 | 217,95 | 0,37% | 333.491,00 |
| 02.12.2025 | 217,25 | 219,62 | 215,52 | 217,15 | 0,35% | 310.992,00 |
| 01.12.2025 | 214,03 | 217,45 | 213,50 | 216,39 | 0,71% | 289.462,00 |
| 28.11.2025 | 213,01 | 217,83 | 212,65 | 214,86 | 0,53% | 177.194,00 |
| 26.11.2025 | 212,48 | 215,76 | 212,48 | 213,72 | 0,08% | 219.058,00 |
| 25.11.2025 | 211,13 | 214,63 | 211,00 | 213,55 | 1,62% | 219.856,00 |
| 24.11.2025 | 211,06 | 212,18 | 209,37 | 210,15 | -1,26% | 322.769,00 |
| 21.11.2025 | 210,67 | 215,23 | 208,95 | 212,84 | 1,73% | 320.921,00 |
| 20.11.2025 | 210,57 | 212,62 | 208,05 | 209,23 | -0,47% | 296.932,00 |
| 19.11.2025 | 209,62 | 211,83 | 207,95 | 210,22 | 0,18% | 275.262,00 |
| 18.11.2025 | 206,79 | 210,72 | 205,99 | 209,85 | 1,18% | 344.280,00 |
| 17.11.2025 | 212,05 | 212,05 | 205,97 | 207,40 | -2,15% | 255.086,00 |
| 14.11.2025 | 214,18 | 214,18 | 211,76 | 211,95 | -0,95% | 247.060,00 |
| 13.11.2025 | 214,28 | 217,20 | 213,50 | 213,98 | -1,05% | 299.403,00 |
| 12.11.2025 | 213,55 | 216,46 | 213,55 | 216,25 | 0,80% | 266.691,00 |
| 11.11.2025 | 215,43 | 217,21 | 213,70 | 214,54 | -0,26% | 345.864,00 |
| 10.11.2025 | 215,65 | 216,21 | 212,33 | 215,11 | -0,18% | 254.882,00 |
| 07.11.2025 | 210,12 | 215,50 | 208,98 | 215,49 | 1,82% | 614.499,00 |
| 06.11.2025 | 210,47 | 211,75 | 206,68 | 211,64 | -0,42% | 700.547,00 |
| 05.11.2025 | 210,54 | 213,13 | 208,83 | 212,54 | 0,41% | 818.063,00 |
| 04.11.2025 | 213,69 | 215,75 | 210,62 | 211,67 | -0,74% | 376.004,00 |
| 03.11.2025 | 210,49 | 214,14 | 207,98 | 213,24 | 0,44% | 377.735,00 |
| 31.10.2025 | 213,41 | 218,13 | 211,61 | 212,30 | -0,99% | 420.849,00 |
| 30.10.2025 | 208,93 | 216,54 | 202,89 | 214,43 | 2,68% | 582.227,00 |
| 29.10.2025 | 215,56 | 217,27 | 207,02 | 208,83 | -4,26% | 591.650,00 |
| 28.10.2025 | 218,33 | 222,00 | 217,38 | 218,12 | -0,10% | 501.853,00 |
| 27.10.2025 | 219,54 | 221,20 | 217,29 | 218,33 | -0,55% | 424.805,00 |
| 24.10.2025 | 218,62 | 221,34 | 217,00 | 219,54 | 0,66% | 202.607,00 |
| 23.10.2025 | 220,06 | 220,06 | 214,98 | 218,09 | -0,85% | 252.897,00 |
| 22.10.2025 | 221,61 | 222,00 | 219,39 | 219,97 | -0,74% | 357.373,00 |
| 21.10.2025 | 218,58 | 223,79 | 217,54 | 221,61 | 1,56% | 227.276,00 |
| 20.10.2025 | 215,15 | 218,75 | 214,34 | 218,20 | 1,72% | 243.730,00 |
| 17.10.2025 | 211,87 | 215,46 | 211,52 | 214,51 | 1,80% | 284.052,00 |
| 16.10.2025 | 219,58 | 219,62 | 210,02 | 210,71 | -4,08% | 339.671,00 |
| 15.10.2025 | 224,42 | 225,40 | 218,88 | 219,68 | -2,34% | 251.129,00 |
| 14.10.2025 | 224,80 | 227,51 | 224,72 | 224,94 | -0,46% | 275.170,00 |
| 13.10.2025 | 225,94 | 227,08 | 223,20 | 225,97 | 0,28% | 296.744,00 |
| 10.10.2025 | 228,12 | 228,95 | 223,45 | 225,34 | -0,69% | 288.442,00 |
| 09.10.2025 | 227,74 | 228,70 | 225,56 | 226,90 | -0,58% | 267.885,00 |
| 08.10.2025 | 226,30 | 228,55 | 224,60 | 228,23 | 0,88% | 424.606,00 |
| 07.10.2025 | 224,40 | 226,45 | 224,00 | 226,25 | 1,17% | 341.584,00 |
| 06.10.2025 | 226,29 | 226,32 | 221,02 | 223,63 | -1,02% | 391.846,00 |
| 03.10.2025 | 228,45 | 228,45 | 222,83 | 225,94 | -0,14% | 47.557,00 |
| 02.10.2025 | 226,80 | 228,68 | 225,35 | 226,26 | -0,33% | 503.839,00 |
| 01.10.2025 | 232,03 | 233,46 | 226,26 | 227,02 | -2,15% | 524.292,00 |
| 30.09.2025 | 233,59 | 234,90 | 230,45 | 232,01 | -0,90% | 432.028,00 |
| 29.09.2025 | 234,10 | 235,37 | 231,05 | 234,12 | -0,33% | 593.794,00 |
| 26.09.2025 | 232,09 | 238,04 | 231,61 | 234,90 | 1,37% | 382.188,00 |
| 25.09.2025 | 236,04 | 236,68 | 230,09 | 231,72 | -2,27% | 462.233,00 |
| 24.09.2025 | 236,04 | 237,49 | 232,86 | 237,11 | 0,53% | 777.762,00 |
| 23.09.2025 | 234,47 | 238,80 | 234,47 | 235,87 | 0,75% | 396.313,00 |
| 22.09.2025 | 233,86 | 237,00 | 233,71 | 234,11 | -0,45% | 583.909,00 |
| 19.09.2025 | 233,50 | 235,55 | 230,86 | 235,16 | 0,62% | 1.032.625,00 |
| 18.09.2025 | 249,35 | 250,54 | 232,97 | 233,70 | -6,13% | 596.503,00 |
| 17.09.2025 | 249,92 | 252,24 | 247,15 | 248,97 | 0,04% | 421.875,00 |
| 16.09.2025 | 247,77 | 249,38 | 245,38 | 248,88 | 0,92% | 315.659,00 |
| 15.09.2025 | 257,14 | 257,22 | 244,44 | 246,61 | -4,10% | 392.221,00 |
| 12.09.2025 | 257,20 | 261,37 | 254,12 | 257,14 | 0,07% | 833.099,00 |
| 11.09.2025 | 251,62 | 257,79 | 251,62 | 256,97 | 2,24% | 317.881,00 |
| 10.09.2025 | 256,83 | 257,57 | 249,56 | 251,35 | -2,44% | 282.322,00 |
| 09.09.2025 | 258,48 | 258,80 | 256,27 | 257,63 | -0,03% | 179.356,00 |
| 08.09.2025 | 257,24 | 258,03 | 255,86 | 257,72 | 0,19% | 331.317,00 |
| 05.09.2025 | 258,01 | 260,79 | 255,82 | 257,24 | -0,34% | 249.158,00 |
| 04.09.2025 | 256,63 | 258,12 | 255,13 | 258,11 | 0,95% | 230.964,00 |
| 03.09.2025 | 255,18 | 256,24 | 253,61 | 255,68 | -0,12% | 294.790,00 |
| 02.09.2025 | 261,76 | 261,76 | 254,58 | 255,99 | -2,45% | 291.685,00 |
| 29.08.2025 | 261,89 | 263,67 | 261,69 | 262,42 | 0,44% | 345.496,00 |
| 28.08.2025 | 265,31 | 265,31 | 261,16 | 261,26 | -1,47% | 321.264,00 |
| 27.08.2025 | 259,29 | 265,73 | 258,99 | 265,17 | 1,87% | 444.598,00 |
| 26.08.2025 | 261,54 | 262,19 | 258,66 | 260,29 | -0,38% | 277.912,00 |
| 25.08.2025 | 262,50 | 264,61 | 260,49 | 261,29 | -0,96% | 370.583,00 |
| 22.08.2025 | 259,90 | 266,05 | 259,90 | 263,82 | 1,99% | 364.708,00 |
| 21.08.2025 | 260,45 | 261,62 | 258,38 | 258,67 | -1,38% | 325.989,00 |
| 20.08.2025 | 261,00 | 262,52 | 259,10 | 262,29 | 0,74% | 716.631,00 |
| 19.08.2025 | 258,66 | 261,04 | 258,33 | 260,37 | 0,71% | 172.351,00 |