160,680$
1,08%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 158,66 | 164,09 | 158,66 | 160,68 | 1,08% | 597.053,00 |
| 25.03.2026 | 166,33 | 167,01 | 157,72 | 158,97 | -3,28% | 540.277,00 |
| 24.03.2026 | 172,47 | 175,05 | 164,12 | 164,36 | -5,54% | 480.138,00 |
| 23.03.2026 | 177,30 | 178,93 | 172,95 | 174,00 | -2,83% | 462.807,00 |
| 20.03.2026 | 184,66 | 184,86 | 178,48 | 179,07 | -3,14% | 721.938,00 |
| 19.03.2026 | 182,35 | 185,83 | 181,85 | 184,87 | 0,82% | 383.387,00 |
| 18.03.2026 | 182,88 | 184,44 | 180,53 | 183,36 | -0,28% | 403.913,00 |
| 17.03.2026 | 183,25 | 187,44 | 183,25 | 183,87 | 0,66% | 344.475,00 |
| 16.03.2026 | 183,25 | 184,06 | 181,68 | 182,66 | -0,30% | 389.288,00 |
| 13.03.2026 | 183,10 | 184,23 | 181,57 | 183,21 | 1,24% | 350.110,00 |
| 12.03.2026 | 178,51 | 183,94 | 178,51 | 180,96 | 0,84% | 509.327,00 |
| 11.03.2026 | 185,39 | 187,59 | 178,77 | 179,45 | -2,65% | 586.649,00 |
| 10.03.2026 | 190,00 | 191,02 | 181,99 | 184,34 | -3,50% | 468.831,00 |
| 09.03.2026 | 187,90 | 192,73 | 184,22 | 191,02 | 0,46% | 575.727,00 |
| 06.03.2026 | 188,59 | 190,90 | 185,49 | 190,15 | 0,15% | 517.218,00 |
| 05.03.2026 | 188,30 | 192,49 | 187,51 | 189,86 | 1,59% | 552.286,00 |
| 04.03.2026 | 181,35 | 187,37 | 180,52 | 186,88 | 2,51% | 527.820,00 |
| 03.03.2026 | 178,81 | 183,56 | 177,73 | 182,31 | 0,00% | 537.105,00 |
| 02.03.2026 | 179,66 | 183,08 | 179,29 | 182,31 | -0,45% | 627.778,00 |
| 27.02.2026 | 181,98 | 183,45 | 178,35 | 183,14 | 0,46% | 657.150,00 |
| 26.02.2026 | 174,68 | 183,43 | 172,91 | 182,31 | 5,74% | 872.434,00 |
| 25.02.2026 | 163,21 | 173,18 | 161,66 | 172,41 | 5,81% | 929.881,00 |
| 24.02.2026 | 156,60 | 163,39 | 156,42 | 162,94 | 3,85% | 618.280,00 |
| 23.02.2026 | 158,01 | 160,63 | 153,79 | 156,90 | -1,62% | 665.486,00 |
| 20.02.2026 | 161,94 | 163,93 | 159,39 | 159,48 | -1,46% | 529.321,00 |
| 19.02.2026 | 162,88 | 164,10 | 159,50 | 161,85 | -0,55% | 579.995,00 |
| 18.02.2026 | 158,77 | 163,33 | 156,90 | 162,75 | 2,80% | 620.362,00 |
| 17.02.2026 | 161,76 | 164,54 | 155,80 | 158,31 | -1,07% | 993.358,00 |
| 13.02.2026 | 158,42 | 161,46 | 153,50 | 160,03 | 3,91% | 1.123.847,00 |
| 12.02.2026 | 155,05 | 157,00 | 149,08 | 154,01 | -0,86% | 1.404.277,00 |
| 11.02.2026 | 160,45 | 161,00 | 153,53 | 155,35 | -3,80% | 836.180,00 |
| 10.02.2026 | 153,80 | 163,84 | 150,00 | 161,48 | -1,36% | 1.121.646,00 |
| 09.02.2026 | 166,46 | 167,00 | 161,87 | 163,70 | -1,07% | 918.381,00 |
| 06.02.2026 | 170,17 | 173,31 | 164,62 | 165,47 | -2,24% | 843.301,00 |
| 05.02.2026 | 183,50 | 188,54 | 168,51 | 169,26 | -6,24% | 1.135.378,00 |
| 04.02.2026 | 179,64 | 182,68 | 173,77 | 180,52 | 0,07% | 681.955,00 |
| 03.02.2026 | 195,25 | 195,39 | 179,15 | 180,39 | -9,03% | 945.267,00 |
| 02.02.2026 | 201,93 | 207,08 | 197,90 | 198,29 | -1,88% | 537.754,00 |
| 30.01.2026 | 200,57 | 202,98 | 199,37 | 202,09 | 0,42% | 246.045,00 |
| 29.01.2026 | 204,23 | 204,60 | 197,34 | 201,24 | -1,64% | 358.629,00 |
| 28.01.2026 | 203,60 | 206,55 | 201,48 | 204,60 | 0,68% | 328.103,00 |
| 27.01.2026 | 210,67 | 211,75 | 199,97 | 203,22 | -3,80% | 376.833,00 |
| 26.01.2026 | 211,57 | 213,07 | 208,88 | 211,24 | 0,16% | 221.044,00 |
| 23.01.2026 | 214,00 | 214,74 | 209,54 | 210,90 | -1,45% | 267.996,00 |
| 22.01.2026 | 211,58 | 214,67 | 209,05 | 214,00 | 1,94% | 359.681,00 |
| 21.01.2026 | 207,55 | 213,61 | 207,55 | 209,93 | 1,44% | 368.381,00 |
| 20.01.2026 | 212,74 | 214,98 | 206,24 | 206,94 | -3,26% | 222.523,00 |
| 16.01.2026 | 214,89 | 216,35 | 212,71 | 213,91 | -0,80% | 239.035,00 |
| 15.01.2026 | 220,35 | 220,35 | 214,13 | 215,64 | -1,98% | 349.526,00 |
| 14.01.2026 | 216,67 | 221,22 | 213,89 | 220,00 | 1,87% | 1.008.149,00 |
| 13.01.2026 | 217,81 | 220,25 | 209,03 | 215,97 | -1,16% | 881.555,00 |
| 12.01.2026 | 215,35 | 219,76 | 215,35 | 218,51 | 0,78% | 281.941,00 |
| 09.01.2026 | 213,65 | 218,27 | 208,46 | 216,82 | 2,10% | 434.784,00 |
| 08.01.2026 | 212,67 | 217,04 | 211,95 | 212,36 | -0,65% | 513.744,00 |
| 07.01.2026 | 215,75 | 218,63 | 212,21 | 213,76 | -0,87% | 294.014,00 |
| 06.01.2026 | 213,86 | 216,26 | 212,53 | 215,63 | 0,76% | 248.263,00 |
| 05.01.2026 | 209,62 | 217,79 | 209,62 | 214,01 | 1,71% | 365.371,00 |
| 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% | 255.604,00 |
| 29.12.2025 | 219,47 | 220,30 | 216,74 | 219,03 | -0,01% | 253.081,00 |
| 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% | 401.308,00 |
| 22.12.2025 | 215,25 | 218,53 | 214,04 | 216,76 | 0,63% | 269.163,00 |
| 19.12.2025 | 208,36 | 215,58 | 208,22 | 215,41 | 3,10% | 1.178.960,00 |
| 18.12.2025 | 214,31 | 215,99 | 208,27 | 208,93 | -2,32% | 373.202,00 |
| 17.12.2025 | 209,40 | 215,09 | 208,43 | 213,89 | 2,00% | 414.491,00 |
| 16.12.2025 | 210,71 | 211,92 | 207,41 | 209,70 | -0,48% | 636.746,00 |
| 15.12.2025 | 214,57 | 215,62 | 207,69 | 210,71 | -1,58% | 586.400,00 |
| 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% | 525.019,00 |
| 10.12.2025 | 214,55 | 218,20 | 212,34 | 216,42 | 0,62% | 443.321,00 |
| 09.12.2025 | 216,15 | 218,73 | 213,94 | 215,09 | -0,91% | 374.588,00 |
| 08.12.2025 | 220,00 | 220,00 | 213,73 | 217,06 | -0,53% | 304.710,00 |
| 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 | -0,43% | 292.157,00 |
| 03.12.2025 | 217,48 | 219,42 | 214,69 | 217,87 | 0,33% | 347.665,00 |
| 02.12.2025 | 217,25 | 219,62 | 215,52 | 217,15 | 0,36% | 310.994,00 |
| 01.12.2025 | 214,03 | 217,45 | 213,50 | 216,38 | 0,71% | 289.565,00 |
| 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 | 1,60% | 219.856,00 |
| 24.11.2025 | 211,06 | 212,18 | 209,37 | 210,18 | -1,25% | 324.004,00 |
| 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 | 209,22 | -0,48% | 307.706,00 |
| 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% | 344.302,00 |
| 17.11.2025 | 212,05 | 212,05 | 205,97 | 207,40 | -2,15% | 255.087,00 |
| 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% | 299.445,00 |
| 12.11.2025 | 213,55 | 216,46 | 213,55 | 216,25 | 0,80% | 266.764,00 |
| 11.11.2025 | 215,43 | 217,21 | 213,70 | 214,54 | -0,25% | 345.867,00 |
| 10.11.2025 | 215,65 | 216,21 | 212,33 | 215,07 | -0,19% | 254.891,00 |
| 07.11.2025 | 210,12 | 215,50 | 208,98 | 215,49 | 1,82% | 614.499,00 |
| 06.11.2025 | 210,47 | 211,81 | 206,68 | 211,64 | -0,43% | 724.340,00 |
| 05.11.2025 | 210,54 | 213,13 | 208,83 | 212,55 | 0,42% | 818.441,00 |
| 04.11.2025 | 213,69 | 215,75 | 210,62 | 211,67 | -0,76% | 376.173,00 |
| 03.11.2025 | 210,49 | 214,14 | 207,98 | 213,30 | 0,47% | 386.635,00 |
| 31.10.2025 | 213,41 | 218,13 | 211,61 | 212,30 | -0,99% | 420.849,00 |