382,975€
-1,74%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 385,33 | 393,38 | 378,50 | 389,25 | 1,26% | 210,00 |
| 04.05.2026 | 388,98 | 392,73 | 384,35 | 384,42 | -2,41% | 79,00 |
| 30.04.2026 | 393,98 | 394,90 | 387,50 | 393,92 | 0,18% | 417,00 |
| 29.04.2026 | 391,88 | 395,55 | 387,45 | 393,23 | 0,59% | 92,00 |
| 28.04.2026 | 393,52 | 402,00 | 390,58 | 390,92 | -0,58% | 177,00 |
| 27.04.2026 | 388,98 | 394,52 | 386,50 | 393,23 | 1,05% | 247,00 |
| 24.04.2026 | 387,42 | 391,63 | 386,02 | 389,13 | 0,58% | 77,00 |
| 23.04.2026 | 398,10 | 400,27 | 383,60 | 386,88 | -2,92% | 65,00 |
| 22.04.2026 | 391,92 | 411,00 | 391,92 | 398,50 | 1,74% | 893,00 |
| 21.04.2026 | 391,13 | 402,40 | 391,13 | 391,70 | 0,30% | 29,00 |
| 20.04.2026 | 386,15 | 390,73 | 385,45 | 390,52 | 0,87% | 122,00 |
| 17.04.2026 | 380,83 | 389,33 | 380,27 | 387,17 | 1,69% | 247,00 |
| 16.04.2026 | 379,02 | 386,50 | 377,77 | 380,75 | 0,57% | 811,00 |
| 15.04.2026 | 372,23 | 381,48 | 370,67 | 378,60 | 1,92% | 243,00 |
| 14.04.2026 | 373,50 | 375,63 | 369,55 | 371,45 | -0,66% | 65,00 |
| 13.04.2026 | 364,38 | 374,40 | 363,05 | 373,92 | 2,45% | 94,00 |
| 10.04.2026 | 374,88 | 375,27 | 362,35 | 364,98 | -2,55% | 390,00 |
| 09.04.2026 | 383,63 | 383,65 | 369,48 | 374,52 | -2,37% | 66,00 |
| 08.04.2026 | 380,20 | 388,60 | 379,77 | 383,63 | 1,49% | 236,00 |
| 07.04.2026 | 384,50 | 386,00 | 377,00 | 378,00 | -1,11% | 73,00 |
| 02.04.2026 | 376,00 | 385,75 | 374,30 | 382,23 | 0,98% | 108,00 |
| 01.04.2026 | 377,67 | 380,52 | 367,20 | 378,52 | 0,28% | 90,00 |
| 31.03.2026 | 381,88 | 381,88 | 370,75 | 377,48 | 0,21% | 29,00 |
| 30.03.2026 | 369,85 | 380,50 | 369,80 | 376,67 | 2,14% | 54,00 |
| 27.03.2026 | 375,75 | 376,08 | 366,25 | 368,80 | -1,73% | 330,00 |
| 26.03.2026 | 369,50 | 379,27 | 368,10 | 375,27 | 1,32% | 135,00 |
| 25.03.2026 | 370,65 | 379,15 | 365,35 | 370,38 | 0,03% | 220,00 |
| 24.03.2026 | 380,48 | 381,23 | 368,35 | 370,27 | -2,54% | 145,00 |
| 23.03.2026 | 370,48 | 385,35 | 370,48 | 379,92 | 0,80% | 399,00 |
| 20.03.2026 | 376,65 | 379,60 | 374,45 | 376,92 | 0,09% | 47,00 |
| 19.03.2026 | 382,65 | 384,05 | 373,80 | 376,58 | -1,46% | 243,00 |
| 18.03.2026 | 383,30 | 385,90 | 377,75 | 382,15 | -0,05% | 1.004,00 |
| 17.03.2026 | 375,70 | 386,80 | 374,65 | 382,35 | 1,77% | 30,00 |
| 16.03.2026 | 378,40 | 381,90 | 374,38 | 375,70 | -0,15% | 232,00 |
| 13.03.2026 | 371,35 | 381,38 | 371,00 | 376,27 | 1,52% | 75,00 |
| 12.03.2026 | 384,42 | 385,25 | 366,30 | 370,65 | -3,66% | 151,00 |
| 11.03.2026 | 389,35 | 393,40 | 371,80 | 384,73 | -1,32% | 169,00 |
| 10.03.2026 | 397,50 | 401,40 | 385,05 | 389,88 | -1,96% | 175,00 |
| 09.03.2026 | 404,58 | 406,50 | 387,60 | 397,65 | -2,04% | 76,00 |
| 06.03.2026 | 405,05 | 408,15 | 397,60 | 405,92 | 0,35% | 98,00 |
| 05.03.2026 | 405,27 | 411,55 | 402,50 | 404,50 | -0,10% | 763,00 |
| 04.03.2026 | 398,58 | 409,10 | 398,13 | 404,90 | 1,40% | 56,00 |
| 03.03.2026 | 397,25 | 403,70 | 394,25 | 399,30 | 0,20% | 321,00 |
| 02.03.2026 | 400,05 | 404,65 | 395,65 | 398,50 | -1,31% | 127,00 |
| 27.02.2026 | 405,58 | 409,50 | 400,45 | 403,77 | -0,50% | 319,00 |
| 26.02.2026 | 390,75 | 408,10 | 389,73 | 405,80 | 3,25% | 677,00 |
| 25.02.2026 | 383,42 | 394,52 | 383,02 | 393,02 | 2,26% | 225,00 |
| 24.02.2026 | 372,70 | 384,65 | 371,02 | 384,33 | 3,54% | 141,00 |
| 23.02.2026 | 377,65 | 382,80 | 370,10 | 371,17 | -2,43% | 601,00 |
| 20.02.2026 | 382,95 | 385,20 | 375,58 | 380,40 | -0,32% | 427,00 |
| 19.02.2026 | 382,35 | 385,45 | 375,15 | 381,63 | -0,21% | 253,00 |
| 18.02.2026 | 362,00 | 382,98 | 361,05 | 382,42 | 6,81% | 425,00 |
| 17.02.2026 | 359,95 | 366,65 | 355,80 | 358,05 | -0,80% | 102,00 |
| 16.02.2026 | 359,65 | 363,05 | 359,65 | 360,95 | 0,50% | 100,00 |
| 13.02.2026 | 350,65 | 362,60 | 348,45 | 359,15 | 2,60% | 53,00 |
| 12.02.2026 | 350,25 | 351,85 | 339,15 | 350,05 | 0,79% | 218,00 |
| 11.02.2026 | 351,90 | 356,50 | 346,45 | 347,30 | -1,50% | 540,00 |
| 10.02.2026 | 377,55 | 378,05 | 329,15 | 352,60 | -6,57% | 639,00 |
| 09.02.2026 | 382,10 | 384,10 | 374,65 | 377,40 | -1,42% | 204,00 |
| 06.02.2026 | 387,45 | 394,00 | 378,80 | 382,85 | -1,26% | 705,00 |
| 05.02.2026 | 392,10 | 399,60 | 375,40 | 387,75 | -0,83% | 935,00 |
| 04.02.2026 | 400,20 | 400,95 | 381,60 | 391,00 | -1,86% | 536,00 |
| 03.02.2026 | 437,80 | 440,60 | 397,55 | 398,40 | -9,16% | 203,00 |
| 02.02.2026 | 433,60 | 442,60 | 433,60 | 438,55 | 0,78% | 35,00 |
| 30.01.2026 | 430,85 | 436,35 | 429,60 | 435,15 | 1,10% | 30,00 |
| 29.01.2026 | 431,00 | 434,95 | 426,35 | 430,40 | -0,42% | 95,00 |
| 28.01.2026 | 432,50 | 436,50 | 429,90 | 432,20 | 0,31% | 147,00 |
| 27.01.2026 | 442,40 | 444,15 | 429,80 | 430,85 | -2,56% | 106,00 |
| 26.01.2026 | 441,70 | 444,90 | 439,70 | 442,15 | -0,26% | 101,00 |
| 23.01.2026 | 451,65 | 452,45 | 441,25 | 443,30 | -1,70% | 33,00 |
| 22.01.2026 | 449,25 | 455,65 | 448,25 | 450,95 | 0,37% | 45,00 |
| 21.01.2026 | 441,60 | 454,15 | 437,00 | 449,30 | 1,84% | 167,00 |
| 20.01.2026 | 455,95 | 456,80 | 438,50 | 441,20 | -4,12% | 217,00 |
| 19.01.2026 | 461,95 | 463,65 | 458,85 | 460,15 | -0,96% | 65,00 |
| 16.01.2026 | 464,70 | 466,40 | 459,90 | 464,60 | -0,06% | 67,00 |
| 15.01.2026 | 460,85 | 471,20 | 459,30 | 464,90 | 0,98% | 94,00 |
| 14.01.2026 | 459,15 | 461,30 | 455,20 | 460,40 | 0,23% | 182,00 |
| 13.01.2026 | 459,45 | 461,85 | 453,05 | 459,35 | 0,12% | 44,00 |
| 12.01.2026 | 451,95 | 459,60 | 450,30 | 458,80 | 0,39% | 177,00 |
| 09.01.2026 | 456,45 | 461,00 | 455,85 | 457,00 | 0,27% | 151,00 |
| 08.01.2026 | 455,10 | 460,90 | 453,60 | 455,75 | 0,14% | 62,00 |
| 07.01.2026 | 455,75 | 461,50 | 454,55 | 455,10 | -0,22% | 167,00 |
| 06.01.2026 | 449,45 | 456,85 | 446,75 | 456,10 | 1,46% | 136,00 |
| 05.01.2026 | 429,30 | 454,55 | 428,35 | 449,55 | 5,58% | 102,00 |
| 02.01.2026 | 435,35 | 438,10 | 422,90 | 425,80 | -3,40% | 48,00 |
| 30.12.2025 | 440,95 | 442,05 | 440,70 | 440,80 | -0,03% | 50,00 |
| 29.12.2025 | 442,25 | 444,05 | 439,85 | 440,95 | 0,96% | 187,00 |
| 23.12.2025 | 433,65 | 437,65 | 431,25 | 436,75 | 0,80% | 338,00 |
| 22.12.2025 | 429,30 | 436,10 | 427,10 | 433,30 | 0,85% | 154,00 |
| 19.12.2025 | 424,70 | 431,05 | 421,50 | 429,65 | 1,21% | 51,00 |
| 18.12.2025 | 424,35 | 430,30 | 424,30 | 424,50 | -0,12% | 159,00 |
| 17.12.2025 | 420,40 | 428,85 | 419,85 | 425,00 | 1,30% | 92,00 |
| 16.12.2025 | 414,65 | 423,40 | 414,50 | 419,55 | 1,15% | 102,00 |
| 15.12.2025 | 416,15 | 417,10 | 413,25 | 414,80 | 0,07% | 23,00 |
| 12.12.2025 | 413,65 | 417,35 | 412,45 | 414,50 | 0,22% | 34,00 |
| 11.12.2025 | 409,35 | 416,20 | 408,55 | 413,60 | 0,80% | 100,00 |
| 10.12.2025 | 419,35 | 420,55 | 406,65 | 410,30 | -1,92% | 184,00 |
| 09.12.2025 | 418,65 | 423,35 | 417,55 | 418,35 | -0,06% | 45,00 |
| 08.12.2025 | 425,85 | 426,50 | 416,15 | 418,60 | -1,83% | 88,00 |
| 05.12.2025 | 419,75 | 427,65 | 418,55 | 426,40 | 1,39% | 138,00 |