168,725€
0,88%
Echtzeit-Aktienkurs Morningstar Inc.
Bid:
Ask:
Aktienkurse zur Morningstar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 168,40 | 168,80 | 168,35 | 168,65 | 0,84% | - |
| 30.07.2026 | 170,95 | 171,50 | 165,30 | 167,25 | -3,32% | - |
| 29.07.2026 | 167,65 | 174,45 | 166,65 | 173,00 | 1,88% | - |
| 28.07.2026 | 158,05 | 171,15 | 158,05 | 169,80 | 6,06% | - |
| 27.07.2026 | 150,20 | 162,30 | 150,15 | 160,10 | 5,96% | 30,00 |
| 24.07.2026 | 145,15 | 151,50 | 145,10 | 151,10 | 2,75% | - |
| 23.07.2026 | 143,70 | 147,45 | 142,90 | 147,05 | 1,00% | - |
| 22.07.2026 | 143,00 | 146,95 | 142,60 | 145,60 | 0,21% | - |
| 21.07.2026 | 148,70 | 148,80 | 143,10 | 145,30 | -3,29% | 220,00 |
| 20.07.2026 | 148,35 | 150,95 | 147,40 | 150,25 | -0,13% | - |
| 17.07.2026 | 148,55 | 151,30 | 148,45 | 150,45 | 3,22% | - |
| 16.07.2026 | 145,55 | 145,85 | 145,25 | 145,75 | -1,02% | - |
| 15.07.2026 | 147,00 | 150,65 | 146,90 | 147,25 | -1,07% | 150,00 |
| 14.07.2026 | 149,55 | 149,80 | 148,00 | 148,85 | 4,64% | - |
| 13.07.2026 | 142,05 | 144,10 | 142,05 | 142,25 | -1,69% | - |
| 10.07.2026 | 142,35 | 146,70 | 142,30 | 144,70 | 0,21% | - |
| 09.07.2026 | 142,60 | 144,40 | 141,40 | 144,40 | 0,03% | - |
| 08.07.2026 | 146,90 | 147,50 | 143,75 | 144,35 | -3,54% | - |
| 07.07.2026 | 143,40 | 151,00 | 143,40 | 149,65 | 3,06% | - |
| 06.07.2026 | 142,95 | 147,05 | 142,70 | 145,20 | 1,65% | - |
| 03.07.2026 | 142,95 | 143,10 | 142,45 | 142,85 | 2,07% | - |
| 02.07.2026 | 139,75 | 140,25 | 139,70 | 139,95 | 3,71% | - |
| 01.07.2026 | 134,30 | 135,15 | 134,30 | 134,95 | -0,77% | - |
| 30.06.2026 | 134,90 | 137,10 | 134,45 | 136,00 | 0,37% | - |
| 29.06.2026 | 134,40 | 136,15 | 134,10 | 135,50 | 10,16% | - |
| 26.06.2026 | 122,60 | 123,80 | 122,20 | 123,00 | -1,40% | - |
| 25.06.2026 | 132,75 | 133,70 | 124,75 | 124,75 | -7,52% | - |
| 24.06.2026 | 135,35 | 138,45 | 134,90 | 134,90 | -1,57% | - |
| 23.06.2026 | 131,90 | 139,70 | 131,25 | 137,05 | 2,09% | 200,00 |
| 22.06.2026 | 131,60 | 135,00 | 131,20 | 134,25 | 1,94% | 80,00 |
| 19.06.2026 | 131,75 | 131,95 | 131,70 | 131,70 | -7,19% | - |
| 18.06.2026 | 141,30 | 142,10 | 141,30 | 141,90 | -0,67% | - |
| 17.06.2026 | 146,50 | 148,45 | 142,10 | 142,85 | -3,97% | - |
| 16.06.2026 | 147,30 | 149,95 | 146,95 | 148,75 | -0,27% | - |
| 15.06.2026 | 150,10 | 152,75 | 149,15 | 149,15 | -1,49% | - |
| 12.06.2026 | 151,05 | 152,60 | 148,70 | 151,40 | -1,17% | - |
| 11.06.2026 | 159,40 | 160,10 | 153,20 | 153,20 | -4,99% | - |
| 10.06.2026 | 157,25 | 161,25 | 156,20 | 161,25 | 4,03% | - |
| 09.06.2026 | 155,20 | 155,20 | 154,80 | 155,00 | -1,62% | - |
| 08.06.2026 | 157,95 | 160,60 | 156,05 | 157,55 | -1,84% | - |
| 05.06.2026 | 155,90 | 160,90 | 155,70 | 160,50 | 1,23% | 400,00 |
| 04.06.2026 | 153,30 | 158,85 | 153,30 | 158,55 | 2,26% | 200,00 |
| 03.06.2026 | 157,00 | 157,35 | 153,75 | 155,05 | -1,96% | - |
| 02.06.2026 | 165,20 | 165,90 | 157,00 | 158,15 | -5,72% | - |
| 01.06.2026 | 154,10 | 168,00 | 153,95 | 167,75 | 8,02% | - |
| 29.05.2026 | 152,50 | 156,70 | 152,20 | 155,30 | 0,26% | 200,00 |
| 28.05.2026 | 149,95 | 156,10 | 149,40 | 154,90 | 2,89% | 200,00 |
| 27.05.2026 | 150,55 | 153,10 | 149,65 | 150,55 | -0,92% | - |
| 26.05.2026 | 153,05 | 153,40 | 151,20 | 151,95 | -1,01% | - |
| 25.05.2026 | 153,30 | 153,50 | 153,20 | 153,50 | -0,26% | - |
| 22.05.2026 | 147,55 | 153,90 | 147,15 | 153,90 | 3,74% | - |
| 21.05.2026 | 146,15 | 149,35 | 144,65 | 148,35 | 0,47% | - |
| 20.05.2026 | 146,20 | 148,05 | 144,50 | 147,65 | 0,10% | - |
| 19.05.2026 | 150,15 | 154,80 | 147,50 | 147,50 | 1,90% | - |
| 18.05.2026 | 143,10 | 144,75 | 143,05 | 144,75 | 3,61% | - |
| 15.05.2026 | 140,15 | 141,20 | 139,45 | 139,70 | -1,31% | - |
| 14.05.2026 | 140,10 | 144,50 | 140,10 | 141,55 | 0,35% | - |
| 13.05.2026 | 147,60 | 147,95 | 137,10 | 141,05 | -5,84% | - |
| 12.05.2026 | 147,60 | 151,30 | 147,40 | 149,80 | 0,67% | - |
| 11.05.2026 | 147,75 | 148,80 | 147,20 | 148,80 | -0,07% | - |
| 08.05.2026 | 149,50 | 150,10 | 147,45 | 148,90 | -1,03% | - |
| 07.05.2026 | 140,80 | 152,25 | 140,30 | 150,45 | 5,95% | 400,00 |
| 06.05.2026 | 140,15 | 142,95 | 139,45 | 142,00 | -0,11% | - |
| 05.05.2026 | 141,55 | 145,90 | 140,80 | 142,15 | 0,04% | 400,00 |
| 04.05.2026 | 142,05 | 146,05 | 141,00 | 142,10 | -0,59% | 800,00 |
| 30.04.2026 | 155,60 | 155,65 | 141,20 | 142,95 | -10,57% | 200,00 |
| 29.04.2026 | 154,85 | 160,30 | 153,50 | 159,85 | 6,53% | - |
| 28.04.2026 | 149,65 | 150,35 | 149,55 | 150,05 | -0,56% | - |
| 27.04.2026 | 147,75 | 151,20 | 147,70 | 150,90 | 0,94% | - |
| 24.04.2026 | 149,60 | 152,05 | 148,95 | 149,50 | -0,99% | - |
| 23.04.2026 | 155,75 | 156,90 | 148,55 | 151,00 | -4,43% | 120,00 |
| 22.04.2026 | 158,30 | 163,00 | 157,00 | 158,00 | -1,25% | - |
| 21.04.2026 | 156,25 | 162,15 | 156,00 | 160,00 | 1,27% | - |
| 20.04.2026 | 153,40 | 158,00 | 153,00 | 158,00 | 1,28% | - |
| 17.04.2026 | 151,25 | 156,00 | 151,20 | 156,00 | 2,60% | - |
| 16.04.2026 | 150,00 | 155,00 | 150,00 | 152,05 | 4,14% | 100,00 |
| 15.04.2026 | 143,75 | 148,00 | 143,70 | 146,00 | 0,69% | 2,00 |
| 14.04.2026 | 152,00 | 152,00 | 144,00 | 145,00 | 2,84% | 2,00 |
| 13.04.2026 | 140,60 | 141,00 | 140,05 | 141,00 | -1,40% | - |
| 10.04.2026 | 144,00 | 144,00 | 141,00 | 143,00 | -2,05% | - |
| 09.04.2026 | 145,70 | 146,00 | 142,00 | 146,00 | -0,68% | - |
| 08.04.2026 | 152,35 | 152,85 | 146,00 | 147,00 | -3,29% | - |
| 07.04.2026 | 151,00 | 153,00 | 151,00 | 152,00 | 7,04% | - |
| 02.04.2026 | 144,00 | 145,00 | 142,00 | 142,00 | -2,74% | - |
| 01.04.2026 | 145,00 | 148,00 | 144,00 | 146,00 | 0,00% | - |
| 31.03.2026 | 144,00 | 146,00 | 142,00 | 146,00 | 8,96% | - |
| 30.03.2026 | 135,00 | 136,00 | 134,00 | 134,00 | -1,47% | - |
| 27.03.2026 | 139,00 | 139,00 | 136,00 | 136,00 | -2,16% | - |
| 26.03.2026 | 137,00 | 141,00 | 136,00 | 139,00 | 1,46% | - |
| 25.03.2026 | 142,00 | 143,00 | 136,00 | 137,00 | -2,84% | 200,00 |
| 24.03.2026 | 149,00 | 150,00 | 141,00 | 141,00 | -5,37% | - |
| 23.03.2026 | 153,00 | 156,00 | 149,00 | 149,00 | -3,25% | - |
| 20.03.2026 | 154,00 | 158,00 | 154,00 | 154,00 | -1,91% | 20,00 |
| 19.03.2026 | 159,00 | 161,00 | 157,00 | 157,00 | -1,26% | - |
| 18.03.2026 | 160,00 | 161,00 | 157,00 | 159,00 | 0,00% | 980,00 |
| 17.03.2026 | 158,00 | 161,00 | 156,00 | 159,00 | 0,63% | 100,00 |
| 16.03.2026 | 161,00 | 161,00 | 158,00 | 158,00 | -1,25% | 650,00 |
| 13.03.2026 | 157,00 | 160,00 | 156,00 | 160,00 | 1,91% | - |
| 12.03.2026 | 154,00 | 159,00 | 153,00 | 157,00 | 1,95% | - |
| 11.03.2026 | 160,00 | 161,00 | 153,00 | 154,00 | -6,10% | 420,00 |