211,985$
3,08%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 208,13 | 212,48 | 208,13 | 211,76 | 2,97% | 218.000,00 |
| 19.10.2026 | 206,08 | 207,26 | 204,30 | 205,66 | -0,82% | 128.302,00 |
| 16.10.2026 | 212,47 | 212,97 | 204,48 | 207,37 | -0,50% | 207.679,00 |
| 15.10.2026 | 208,41 | 208,41 | 208,41 | 208,41 | 2,18% | 13,00 |
| 14.10.2026 | 204,37 | 205,12 | 201,56 | 203,96 | -0,23% | 168.669,00 |
| 13.10.2026 | 206,21 | 208,02 | 203,58 | 204,43 | -0,05% | 155.188,00 |
| 12.10.2026 | 205,74 | 207,91 | 204,06 | 204,53 | 0,04% | 188.175,00 |
| 09.10.2026 | 203,98 | 205,94 | 203,06 | 204,45 | 0,84% | 229.609,00 |
| 08.10.2026 | 199,30 | 205,13 | 198,65 | 202,74 | 1,04% | 356.665,00 |
| 07.10.2026 | 195,95 | 205,60 | 194,63 | 200,65 | 2,53% | 531.604,00 |
| 06.10.2026 | 190,69 | 196,45 | 189,48 | 195,69 | 3,45% | 285.014,00 |
| 05.10.2026 | 183,96 | 190,13 | 182,39 | 189,16 | 3,06% | 296.073,00 |
| 02.10.2026 | 190,55 | 190,55 | 183,21 | 183,55 | -4,01% | 196.270,00 |
| 01.10.2026 | 193,92 | 194,80 | 189,73 | 191,21 | 0,62% | 186.352,00 |
| 30.09.2026 | 185,01 | 190,93 | 185,01 | 190,04 | 1,98% | 242.262,00 |
| 29.09.2026 | 191,27 | 191,62 | 184,74 | 186,35 | -2,72% | 291.107,00 |
| 28.09.2026 | 193,90 | 194,04 | 191,24 | 191,56 | -2,26% | 212.525,00 |
| 25.09.2026 | 195,74 | 198,94 | 194,41 | 195,98 | -0,22% | 299.780,00 |
| 24.09.2026 | 202,26 | 203,38 | 195,20 | 196,41 | -1,95% | 244.080,00 |
| 23.09.2026 | 194,52 | 202,30 | 194,29 | 200,32 | 2,61% | 317.193,00 |
| 22.09.2026 | 202,98 | 203,80 | 194,88 | 195,23 | -3,10% | 307.982,00 |
| 21.09.2026 | 205,04 | 207,72 | 201,19 | 201,47 | -1,16% | 230.593,00 |
| 18.09.2026 | 202,11 | 204,00 | 198,90 | 203,83 | 0,48% | 840.508,00 |
| 17.09.2026 | 201,98 | 204,36 | 199,50 | 202,85 | 0,09% | 234.449,00 |
| 16.09.2026 | 199,26 | 204,02 | 199,26 | 202,67 | 0,47% | 251.343,00 |
| 15.09.2026 | 198,10 | 204,32 | 197,30 | 201,73 | -0,01% | 308.684,00 |
| 14.09.2026 | 194,02 | 202,08 | 193,41 | 201,75 | 5,62% | 326.462,00 |
| 11.09.2026 | 192,72 | 193,39 | 188,36 | 191,02 | -1,10% | 247.351,00 |
| 10.09.2026 | 198,34 | 199,53 | 192,35 | 193,15 | -2,48% | 276.321,00 |
| 09.09.2026 | 201,21 | 201,21 | 194,01 | 198,06 | -1,23% | 273.298,00 |
| 08.09.2026 | 207,80 | 209,40 | 200,05 | 200,53 | -4,24% | 350.444,00 |
| 04.09.2026 | 211,61 | 212,16 | 206,30 | 209,40 | -3,01% | 269.214,00 |
| 03.09.2026 | 212,21 | 217,97 | 209,93 | 215,89 | 2,90% | 240.149,00 |
| 02.09.2026 | 208,54 | 212,74 | 204,16 | 209,80 | -0,06% | 267.267,00 |
| 01.09.2026 | 217,57 | 219,44 | 209,44 | 209,92 | -4,12% | 326.515,00 |
| 31.08.2026 | 217,32 | 221,05 | 215,61 | 218,94 | 0,59% | 346.235,00 |
| 28.08.2026 | 218,49 | 220,44 | 216,24 | 217,65 | -0,53% | 340.088,00 |
| 27.08.2026 | 211,17 | 220,17 | 211,17 | 218,81 | 2,97% | 365.868,00 |
| 26.08.2026 | 212,90 | 215,92 | 211,41 | 212,50 | -1,17% | 171.404,00 |
| 25.08.2026 | 215,97 | 218,48 | 212,85 | 215,01 | -1,22% | 212.061,00 |
| 24.08.2026 | 215,71 | 221,20 | 215,71 | 217,67 | 0,79% | 262.766,00 |
| 21.08.2026 | 216,95 | 218,32 | 214,52 | 215,97 | -0,74% | 201.916,00 |
| 20.08.2026 | 213,98 | 218,13 | 211,66 | 217,57 | 1,83% | 287.470,00 |
| 19.08.2026 | 208,00 | 217,82 | 207,69 | 213,65 | 2,36% | 357.078,00 |
| 18.08.2026 | 210,00 | 212,51 | 207,87 | 208,73 | 0,92% | 305.769,00 |
| 17.08.2026 | 205,03 | 208,50 | 203,41 | 206,83 | -0,28% | 275.508,00 |
| 14.08.2026 | 206,28 | 209,78 | 203,26 | 207,41 | 0,22% | 468.076,00 |
| 13.08.2026 | 197,51 | 207,41 | 196,12 | 206,96 | 4,84% | 275.517,00 |
| 12.08.2026 | 191,24 | 197,95 | 190,14 | 197,41 | 1,03% | 210.475,00 |
| 11.08.2026 | 200,11 | 202,19 | 194,16 | 195,39 | -2,79% | 344.013,00 |
| 10.08.2026 | 199,36 | 204,97 | 198,41 | 200,99 | 0,16% | 418.858,00 |
| 07.08.2026 | 196,86 | 201,97 | 195,96 | 200,66 | 2,05% | 184.677,00 |
| 06.08.2026 | 198,05 | 198,55 | 194,67 | 196,62 | -1,36% | 306.613,00 |
| 05.08.2026 | 203,56 | 204,07 | 196,96 | 199,33 | -0,49% | 243.188,00 |
| 04.08.2026 | 195,00 | 201,52 | 195,00 | 200,31 | 0,65% | 313.054,00 |
| 03.08.2026 | 197,28 | 201,00 | 195,51 | 199,02 | 3,35% | 339.501,00 |
| 31.07.2026 | 189,43 | 194,00 | 184,40 | 192,57 | -0,28% | 447.719,00 |
| 30.07.2026 | 198,52 | 204,32 | 188,80 | 193,12 | -2,79% | 830.481,00 |
| 29.07.2026 | 193,73 | 201,68 | 193,34 | 198,66 | 2,28% | 1.035.193,00 |
| 28.07.2026 | 184,77 | 195,82 | 184,77 | 194,23 | 6,47% | 570.340,00 |
| 27.07.2026 | 176,13 | 185,11 | 175,65 | 182,42 | 5,68% | 365.978,00 |
| 24.07.2026 | 168,97 | 173,10 | 167,50 | 172,61 | 2,92% | 438.207,00 |
| 23.07.2026 | 168,19 | 168,21 | 164,42 | 167,71 | 0,46% | 372.878,00 |
| 22.07.2026 | 167,88 | 169,12 | 165,00 | 166,94 | 0,83% | 283.168,00 |
| 21.07.2026 | 166,66 | 168,04 | 163,33 | 165,57 | -3,56% | 460.006,00 |
| 20.07.2026 | 170,39 | 173,14 | 167,97 | 171,68 | -0,47% | 203.556,00 |
| 17.07.2026 | 173,36 | 178,54 | 169,98 | 172,48 | -0,85% | 294.069,00 |
| 16.07.2026 | 172,05 | 176,70 | 166,31 | 173,96 | 2,81% | 249.553,00 |
| 15.07.2026 | 170,49 | 175,19 | 168,39 | 169,21 | -0,75% | 293.647,00 |
| 14.07.2026 | 170,67 | 171,90 | 166,76 | 170,48 | -1,71% | 304.630,00 |
| 13.07.2026 | 168,02 | 174,99 | 168,02 | 173,44 | 5,00% | 348.089,00 |
| 10.07.2026 | 167,82 | 169,97 | 163,54 | 165,18 | -0,22% | 295.997,00 |
| 09.07.2026 | 162,65 | 165,84 | 159,28 | 165,55 | 0,32% | 369.891,00 |
| 08.07.2026 | 170,00 | 170,02 | 165,00 | 165,03 | -3,53% | 522.325,00 |
| 07.07.2026 | 170,17 | 173,12 | 168,33 | 171,06 | 2,79% | 395.264,00 |
| 06.07.2026 | 164,73 | 168,75 | 161,39 | 166,42 | 0,29% | 364.419,00 |
| 02.07.2026 | 164,60 | 169,85 | 164,35 | 165,94 | 2,45% | 475.239,00 |
| 01.07.2026 | 158,16 | 163,98 | 154,97 | 161,97 | 3,81% | 471.720,00 |
| 30.06.2026 | 155,61 | 157,00 | 153,73 | 156,02 | 0,23% | 311.902,00 |
| 29.06.2026 | 157,79 | 157,79 | 153,18 | 155,66 | 0,66% | 441.108,00 |
| 26.06.2026 | 143,97 | 155,32 | 143,94 | 154,65 | 9,03% | 1.155.472,00 |
| 25.06.2026 | 151,58 | 154,49 | 141,49 | 141,84 | -7,43% | 527.399,00 |
| 24.06.2026 | 156,17 | 158,51 | 153,10 | 153,23 | -1,91% | 360.972,00 |
| 23.06.2026 | 162,15 | 162,15 | 155,16 | 156,21 | 1,83% | 593.427,00 |
| 22.06.2026 | 151,67 | 154,65 | 150,34 | 153,41 | -0,18% | 495.908,00 |
| 18.06.2026 | 163,17 | 163,17 | 153,38 | 153,68 | -6,46% | 813.034,00 |
| 17.06.2026 | 170,06 | 172,43 | 163,51 | 164,30 | -4,78% | 347.533,00 |
| 16.06.2026 | 174,70 | 176,88 | 171,50 | 172,54 | -0,34% | 281.206,00 |
| 15.06.2026 | 172,80 | 178,24 | 172,25 | 173,13 | -1,19% | 287.511,00 |
| 12.06.2026 | 177,39 | 177,86 | 171,79 | 175,22 | -1,09% | 504.167,00 |
| 11.06.2026 | 184,80 | 186,08 | 176,94 | 177,15 | -4,79% | 388.243,00 |
| 10.06.2026 | 184,00 | 186,79 | 182,08 | 186,06 | 0,78% | 526.260,00 |
| 09.06.2026 | 181,38 | 186,58 | 180,53 | 184,62 | 1,69% | 345.090,00 |
| 08.06.2026 | 184,58 | 185,81 | 181,56 | 181,56 | -2,26% | 492.261,00 |
| 05.06.2026 | 185,87 | 187,25 | 183,85 | 185,76 | 1,01% | 428.726,00 |
| 04.06.2026 | 184,68 | 189,99 | 182,89 | 183,91 | 1,84% | 525.201,00 |
| 03.06.2026 | 184,65 | 184,65 | 173,91 | 180,59 | -2,65% | 502.188,00 |
| 02.06.2026 | 192,56 | 192,56 | 183,67 | 185,51 | -5,20% | 472.675,00 |
| 01.06.2026 | 184,59 | 196,92 | 183,58 | 195,68 | 7,50% | 635.611,00 |
| 29.05.2026 | 180,00 | 184,24 | 177,18 | 182,02 | 1,06% | 503.521,00 |