143,275€
-2,50%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 144,60 | 145,38 | 139,58 | 142,27 | -3,18% | - |
| 08.07.2026 | 146,90 | 147,50 | 145,75 | 146,95 | -1,61% | 163,00 |
| 07.07.2026 | 148,00 | 149,35 | 148,00 | 149,35 | 0,91% | 2,00 |
| 06.07.2026 | 142,95 | 148,00 | 142,95 | 148,00 | 0,58% | 93,00 |
| 03.07.2026 | 147,15 | 147,15 | 147,15 | 147,15 | 0,17% | 8,00 |
| 02.07.2026 | 146,90 | 146,90 | 146,90 | 146,90 | 1,38% | 27,00 |
| 01.07.2026 | 138,35 | 144,90 | 138,35 | 144,90 | 6,15% | 3,00 |
| 30.06.2026 | 134,95 | 136,50 | 134,95 | 136,50 | 1,56% | 13,00 |
| 29.06.2026 | 138,25 | 138,25 | 134,20 | 134,40 | 7,43% | 36,00 |
| 25.06.2026 | 125,10 | 125,10 | 125,10 | 125,10 | -10,67% | 40,00 |
| 24.06.2026 | 139,35 | 140,05 | 139,35 | 140,05 | 2,23% | 2,00 |
| 23.06.2026 | 135,40 | 142,65 | 135,40 | 137,00 | 3,28% | 120,00 |
| 22.06.2026 | 134,50 | 135,95 | 132,65 | 132,65 | -2,28% | 56,00 |
| 19.06.2026 | 136,05 | 136,05 | 132,05 | 135,75 | -0,07% | 5,00 |
| 18.06.2026 | 136,85 | 136,85 | 135,85 | 135,85 | -10,03% | 15,00 |
| 17.06.2026 | 151,00 | 151,00 | 151,00 | 151,00 | 1,68% | 10,00 |
| 16.06.2026 | 148,50 | 148,50 | 148,50 | 148,50 | -2,88% | 1,00 |
| 15.06.2026 | 154,35 | 154,70 | 151,95 | 152,90 | 1,22% | 82,00 |
| 12.06.2026 | 155,55 | 155,55 | 151,05 | 151,05 | -2,61% | 4,00 |
| 11.06.2026 | 159,20 | 159,20 | 155,10 | 155,10 | 0,06% | 200,00 |
| 09.06.2026 | 155,00 | 155,00 | 155,00 | 155,00 | -4,26% | 100,00 |
| 08.06.2026 | 158,40 | 161,90 | 156,00 | 161,90 | 3,82% | 101,00 |
| 05.06.2026 | 155,95 | 155,95 | 155,95 | 155,95 | 1,43% | 3,00 |
| 04.06.2026 | 153,75 | 153,75 | 153,75 | 153,75 | -4,30% | 1,00 |
| 02.06.2026 | 160,65 | 160,65 | 160,65 | 160,65 | -3,08% | 15,00 |
| 01.06.2026 | 158,55 | 165,75 | 158,55 | 165,75 | 6,66% | 176,00 |
| 28.05.2026 | 155,65 | 155,65 | 153,95 | 155,40 | -0,10% | 104,00 |
| 27.05.2026 | 155,55 | 155,55 | 155,55 | 155,55 | 1,57% | 32,00 |
| 26.05.2026 | 157,55 | 157,55 | 153,15 | 153,15 | -3,07% | 31,00 |
| 25.05.2026 | 157,85 | 158,00 | 153,25 | 158,00 | 3,88% | 36,00 |
| 22.05.2026 | 151,80 | 152,10 | 151,80 | 152,10 | 6,29% | 2,00 |
| 18.05.2026 | 143,10 | 143,10 | 143,10 | 143,10 | -2,29% | 16,00 |
| 15.05.2026 | 139,80 | 147,30 | 139,80 | 146,45 | 1,63% | 4,00 |
| 14.05.2026 | 144,10 | 144,10 | 144,10 | 144,10 | 3,59% | 6,00 |
| 13.05.2026 | 152,10 | 152,10 | 139,10 | 139,10 | -8,61% | 16,00 |
| 12.05.2026 | 152,20 | 152,20 | 152,20 | 152,20 | 0,76% | 3,00 |
| 11.05.2026 | 151,05 | 151,05 | 151,05 | 151,05 | 0,30% | 16,00 |
| 08.05.2026 | 149,30 | 150,60 | 146,30 | 150,60 | 2,80% | 53,00 |
| 07.05.2026 | 147,15 | 147,15 | 146,50 | 146,50 | 3,02% | 3,00 |
| 06.05.2026 | 140,15 | 145,00 | 140,15 | 142,20 | 0,74% | 94,00 |
| 05.05.2026 | 143,80 | 143,80 | 138,15 | 141,15 | -1,74% | 54,00 |
| 04.05.2026 | 146,35 | 147,85 | 141,95 | 143,65 | -0,24% | 22,00 |
| 30.04.2026 | 144,55 | 144,55 | 144,00 | 144,00 | -9,72% | 8,00 |
| 29.04.2026 | 159,50 | 159,50 | 159,50 | 159,50 | 5,07% | 4,00 |
| 27.04.2026 | 151,80 | 151,80 | 151,80 | 151,80 | -0,13% | 4,00 |
| 23.04.2026 | 156,95 | 156,95 | 151,95 | 152,00 | -4,76% | 82,00 |
| 22.04.2026 | 160,40 | 160,40 | 159,60 | 159,60 | 0,31% | 3.720,00 |
| 21.04.2026 | 156,25 | 159,10 | 156,25 | 159,10 | 2,51% | 29,00 |
| 17.04.2026 | 151,35 | 155,20 | 151,35 | 155,20 | 0,65% | 160,00 |
| 15.04.2026 | 151,25 | 154,20 | 151,25 | 154,20 | 1,35% | 21,00 |
| 14.04.2026 | 152,15 | 152,15 | 152,15 | 152,15 | 3,15% | 20,00 |
| 13.04.2026 | 140,05 | 147,50 | 140,05 | 147,50 | 2,25% | 40,00 |
| 10.04.2026 | 143,80 | 144,25 | 143,80 | 144,25 | -5,16% | 16,00 |
| 08.04.2026 | 152,10 | 152,10 | 152,10 | 152,10 | -1,36% | 34,00 |
| 07.04.2026 | 155,35 | 155,35 | 154,20 | 154,20 | 4,19% | 2,00 |
| 02.04.2026 | 148,00 | 148,00 | 148,00 | 148,00 | 4,96% | 1,00 |
| 01.04.2026 | 148,00 | 148,00 | 141,00 | 141,00 | -4,08% | 3,00 |
| 31.03.2026 | 148,00 | 150,00 | 147,00 | 147,00 | 3,52% | 320,00 |
| 30.03.2026 | 135,00 | 142,00 | 134,00 | 142,00 | 2,16% | 153,00 |
| 27.03.2026 | 138,00 | 139,00 | 137,00 | 139,00 | -0,71% | 755,00 |
| 26.03.2026 | 136,00 | 140,00 | 136,00 | 140,00 | 1,45% | 13,00 |
| 25.03.2026 | 138,00 | 138,00 | 138,00 | 138,00 | -4,83% | 160,00 |
| 24.03.2026 | 149,00 | 149,00 | 145,00 | 145,00 | -5,23% | 211,00 |
| 23.03.2026 | 153,00 | 160,00 | 152,00 | 153,00 | -2,55% | 253,00 |
| 20.03.2026 | 158,00 | 158,00 | 157,00 | 157,00 | -1,88% | 11,00 |
| 19.03.2026 | 159,00 | 161,00 | 158,00 | 160,00 | 0,00% | 2.064,00 |
| 18.03.2026 | 161,00 | 161,00 | 158,00 | 160,00 | 0,00% | 559,00 |
| 17.03.2026 | 159,00 | 160,00 | 159,00 | 160,00 | 0,00% | 62,00 |
| 16.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 0,63% | 1,00 |
| 13.03.2026 | 157,00 | 160,00 | 157,00 | 159,00 | 0,63% | 96,00 |
| 12.03.2026 | 158,00 | 158,00 | 158,00 | 158,00 | -1,25% | 110,00 |
| 11.03.2026 | 160,00 | 160,00 | 160,00 | 160,00 | 1,27% | 3.045,00 |
| 10.03.2026 | 164,00 | 165,00 | 158,00 | 158,00 | -4,24% | 1.255,00 |
| 09.03.2026 | 161,00 | 165,00 | 160,00 | 165,00 | 0,61% | 1.039,00 |
| 06.03.2026 | 163,00 | 164,00 | 163,00 | 164,00 | 2,50% | 15,00 |
| 04.03.2026 | 158,00 | 160,00 | 158,00 | 160,00 | 2,56% | 49,00 |
| 03.03.2026 | 153,00 | 156,00 | 153,00 | 156,00 | 0,65% | 2,00 |
| 02.03.2026 | 156,00 | 156,00 | 152,00 | 155,00 | 2,65% | 29,00 |
| 27.02.2026 | 156,00 | 156,00 | 151,00 | 151,00 | -1,95% | 21,00 |
| 26.02.2026 | 149,00 | 154,00 | 149,00 | 154,00 | 12,41% | 257,00 |
| 25.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | -0,72% | 142,00 |
| 24.02.2026 | 132,00 | 138,00 | 132,00 | 138,00 | 2,99% | 12,00 |
| 23.02.2026 | 136,00 | 137,00 | 131,00 | 134,00 | -2,19% | 120,00 |
| 19.02.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 0,00% | 47,00 |
| 18.02.2026 | 135,00 | 137,00 | 135,00 | 137,00 | 1,48% | 116,00 |
| 17.02.2026 | 137,00 | 137,00 | 135,00 | 135,00 | -2,17% | 71,00 |
| 16.02.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 2,99% | 38,00 |
| 13.02.2026 | 131,00 | 134,00 | 131,00 | 134,00 | 4,69% | 106,00 |
| 12.02.2026 | 129,00 | 129,00 | 128,00 | 128,00 | -1,54% | 55,00 |
| 11.02.2026 | 135,00 | 138,00 | 129,00 | 130,00 | -4,41% | 58,00 |
| 10.02.2026 | 139,00 | 139,00 | 130,00 | 136,00 | -1,45% | 65,00 |
| 09.02.2026 | 145,00 | 145,00 | 137,00 | 138,00 | -2,82% | 50,00 |
| 06.02.2026 | 146,00 | 146,00 | 142,00 | 142,00 | -2,07% | 822,00 |
| 05.02.2026 | 151,00 | 158,00 | 144,00 | 145,00 | -5,23% | 124,00 |
| 04.02.2026 | 151,00 | 154,00 | 147,00 | 153,00 | -1,29% | 81,00 |
| 03.02.2026 | 153,00 | 157,00 | 153,00 | 155,00 | -7,74% | 16,00 |
| 02.02.2026 | 171,00 | 175,00 | 168,00 | 168,00 | -1,75% | 11,00 |
| 30.01.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -0,58% | 8,00 |
| 28.01.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 2,38% | 12,00 |
| 27.01.2026 | 172,00 | 172,00 | 168,00 | 168,00 | -6,67% | 35,00 |