190,040$
1,72%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 188,30 | 192,49 | 187,78 | 189,84 | 1,58% | 75,00 |
| 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 |