457,250€
0,54%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 461,65 | 461,65 | 454,25 | 460,25 | 1,20% | - |
| 08.01.2026 | 453,90 | 460,70 | 452,95 | 454,80 | -0,76% | - |
| 07.01.2026 | 455,95 | 461,10 | 453,50 | 458,30 | 0,52% | - |
| 06.01.2026 | 449,35 | 456,55 | 446,40 | 455,95 | 1,24% | 72,00 |
| 05.01.2026 | 429,80 | 454,60 | 427,45 | 450,35 | 6,00% | 31,00 |
| 02.01.2026 | 435,05 | 438,05 | 422,95 | 424,85 | -3,61% | 10,00 |
| 30.12.2025 | 442,55 | 442,55 | 440,10 | 440,75 | -0,25% | 10,00 |
| 29.12.2025 | 442,35 | 444,10 | 439,80 | 441,85 | 1,27% | 2,00 |
| 23.12.2025 | 433,35 | 437,50 | 431,70 | 436,30 | 0,70% | 1,00 |
| 22.12.2025 | 429,60 | 436,10 | 426,55 | 433,25 | 0,97% | - |
| 19.12.2025 | 423,00 | 430,90 | 422,05 | 429,10 | 0,86% | - |
| 18.12.2025 | 425,15 | 430,35 | 424,60 | 425,45 | 0,20% | - |
| 17.12.2025 | 420,45 | 428,75 | 419,05 | 424,60 | 1,24% | - |
| 16.12.2025 | 414,25 | 423,40 | 411,90 | 419,40 | 1,07% | - |
| 15.12.2025 | 415,00 | 418,20 | 413,25 | 414,95 | 0,14% | - |
| 12.12.2025 | 413,70 | 417,25 | 412,55 | 414,35 | 0,22% | - |
| 11.12.2025 | 410,45 | 416,25 | 406,55 | 413,45 | 1,32% | - |
| 10.12.2025 | 418,40 | 419,75 | 406,80 | 408,05 | -2,71% | - |
| 09.12.2025 | 418,60 | 423,35 | 417,70 | 419,40 | 0,47% | - |
| 08.12.2025 | 427,55 | 427,55 | 416,15 | 417,45 | -2,24% | 12,00 |
| 05.12.2025 | 420,50 | 427,60 | 417,65 | 427,00 | 1,75% | - |
| 04.12.2025 | 421,90 | 423,80 | 418,75 | 419,65 | -0,34% | - |
| 03.12.2025 | 419,70 | 422,60 | 415,00 | 421,10 | -0,12% | - |
| 02.12.2025 | 418,95 | 423,70 | 418,30 | 421,60 | -0,13% | - |
| 01.12.2025 | 423,30 | 425,00 | 417,20 | 422,15 | -0,21% | - |
| 28.11.2025 | 418,00 | 425,70 | 416,45 | 423,05 | 1,39% | - |
| 27.11.2025 | 421,45 | 421,45 | 417,10 | 417,25 | -1,11% | 1,00 |
| 26.11.2025 | 417,80 | 423,25 | 416,80 | 421,95 | 0,48% | 2,00 |
| 25.11.2025 | 415,70 | 421,20 | 413,45 | 419,95 | 1,02% | - |
| 24.11.2025 | 416,30 | 418,85 | 413,60 | 415,70 | -0,67% | - |
| 21.11.2025 | 411,35 | 419,80 | 409,90 | 418,50 | 1,63% | - |
| 20.11.2025 | 409,95 | 416,60 | 409,80 | 411,80 | 0,15% | 2,00 |
| 19.11.2025 | 405,75 | 411,55 | 402,90 | 411,20 | 0,76% | 1,00 |
| 18.11.2025 | 407,30 | 408,55 | 402,30 | 408,10 | 0,13% | 77,00 |
| 17.11.2025 | 412,70 | 416,90 | 407,40 | 407,55 | -1,51% | - |
| 14.11.2025 | 421,85 | 424,65 | 413,70 | 413,80 | -2,07% | 1,00 |
| 13.11.2025 | 423,45 | 424,60 | 419,10 | 422,55 | -0,70% | - |
| 12.11.2025 | 425,35 | 430,95 | 424,30 | 425,55 | -0,12% | - |
| 11.11.2025 | 418,95 | 427,00 | 415,40 | 426,05 | 1,33% | 4,00 |
| 10.11.2025 | 422,50 | 424,35 | 415,80 | 420,45 | -0,40% | 1,00 |
| 07.11.2025 | 417,70 | 422,50 | 413,65 | 422,15 | 0,87% | - |
| 06.11.2025 | 422,70 | 423,80 | 415,45 | 418,50 | -1,41% | 2,00 |
| 05.11.2025 | 424,10 | 425,90 | 419,35 | 424,50 | -0,22% | 7,00 |
| 04.11.2025 | 422,10 | 425,65 | 416,30 | 425,45 | 1,02% | 10,00 |
| 03.11.2025 | 418,50 | 421,35 | 412,50 | 421,15 | 0,84% | - |
| 31.10.2025 | 414,20 | 418,90 | 408,15 | 417,65 | 0,30% | - |
| 30.10.2025 | 406,25 | 420,80 | 405,15 | 416,40 | 2,47% | 1,00 |
| 29.10.2025 | 421,20 | 422,65 | 404,85 | 406,35 | -3,56% | 21,00 |
| 28.10.2025 | 425,20 | 427,90 | 421,35 | 421,35 | 0,12% | 51,00 |
| 27.10.2025 | 422,50 | 427,60 | 420,80 | 420,85 | -0,25% | - |
| 24.10.2025 | 413,90 | 422,90 | 412,95 | 421,90 | 2,04% | - |
| 23.10.2025 | 407,90 | 413,50 | 405,35 | 413,45 | 1,56% | 6,00 |
| 22.10.2025 | 422,20 | 429,25 | 406,80 | 407,10 | -2,79% | 8,00 |
| 21.10.2025 | 407,60 | 418,80 | 406,50 | 418,80 | 2,71% | - |
| 20.10.2025 | 404,05 | 409,40 | 403,35 | 407,75 | 1,00% | - |
| 17.10.2025 | 400,95 | 406,35 | 394,20 | 403,70 | 0,86% | 12,00 |
| 16.10.2025 | 410,90 | 413,10 | 399,10 | 400,25 | -3,09% | - |
| 15.10.2025 | 414,65 | 419,45 | 410,85 | 413,00 | -0,69% | - |
| 14.10.2025 | 409,45 | 416,65 | 402,50 | 415,85 | 1,35% | 7,00 |
| 13.10.2025 | 416,65 | 423,95 | 403,80 | 410,30 | -1,76% | - |
| 10.10.2025 | 425,85 | 429,20 | 416,65 | 417,65 | -1,79% | - |
| 09.10.2025 | 420,85 | 429,15 | 420,80 | 425,25 | 0,87% | 6,00 |
| 08.10.2025 | 419,70 | 425,25 | 418,65 | 421,60 | 0,84% | - |
| 07.10.2025 | 412,80 | 419,85 | 412,80 | 418,10 | 0,95% | - |
| 06.10.2025 | 414,75 | 419,15 | 413,25 | 414,15 | 0,08% | 2,00 |
| 03.10.2025 | 411,60 | 416,05 | 408,55 | 413,80 | 0,90% | - |
| 02.10.2025 | 409,10 | 412,50 | 403,80 | 410,10 | 0,05% | 200,00 |
| 01.10.2025 | 406,55 | 410,25 | 402,95 | 409,90 | 0,95% | - |
| 30.09.2025 | 410,10 | 411,30 | 403,20 | 406,05 | -0,95% | 5,00 |
| 29.09.2025 | 407,80 | 410,65 | 406,50 | 409,95 | 0,64% | - |
| 26.09.2025 | 405,25 | 411,90 | 403,80 | 407,35 | 0,90% | 3,00 |
| 25.09.2025 | 404,55 | 409,65 | 403,45 | 403,70 | -0,41% | 15,00 |
| 24.09.2025 | 403,55 | 407,50 | 400,80 | 405,35 | 0,38% | 2,00 |
| 23.09.2025 | 412,40 | 415,70 | 401,15 | 403,80 | -2,42% | 13,00 |
| 22.09.2025 | 413,15 | 414,70 | 407,50 | 413,80 | -0,06% | 20,00 |
| 19.09.2025 | 411,40 | 416,75 | 409,10 | 414,05 | 0,91% | 2,00 |
| 18.09.2025 | 433,25 | 436,35 | 403,65 | 410,30 | -4,96% | 1,00 |
| 17.09.2025 | 428,35 | 435,45 | 426,20 | 431,70 | 0,83% | - |
| 16.09.2025 | 432,65 | 438,80 | 425,55 | 428,15 | -0,91% | - |
| 15.09.2025 | 439,90 | 440,05 | 432,05 | 432,10 | -1,08% | 18,00 |
| 12.09.2025 | 441,95 | 443,25 | 436,20 | 436,80 | -0,69% | - |
| 11.09.2025 | 432,80 | 441,45 | 430,35 | 439,85 | 1,63% | - |
| 10.09.2025 | 433,80 | 436,35 | 429,60 | 432,80 | -0,18% | 13,00 |
| 09.09.2025 | 433,45 | 434,30 | 429,25 | 433,60 | 0,78% | 2,00 |
| 08.09.2025 | 425,10 | 431,70 | 422,55 | 430,25 | 1,02% | 11,00 |
| 05.09.2025 | 430,15 | 430,80 | 420,45 | 425,90 | -0,58% | 197,00 |
| 04.09.2025 | 428,75 | 429,95 | 425,55 | 428,40 | 0,71% | - |
| 03.09.2025 | 428,40 | 433,00 | 422,80 | 425,40 | -0,74% | - |
| 02.09.2025 | 436,10 | 436,10 | 426,30 | 428,55 | -1,74% | 5,00 |
| 01.09.2025 | 436,50 | 436,60 | 433,75 | 436,15 | 0,13% | - |
| 29.08.2025 | 436,10 | 438,50 | 434,15 | 435,60 | -0,21% | 1,00 |
| 28.08.2025 | 437,60 | 441,30 | 435,40 | 436,50 | -0,49% | - |
| 27.08.2025 | 439,40 | 443,75 | 438,35 | 438,65 | -0,25% | 10,00 |
| 26.08.2025 | 439,05 | 439,85 | 434,10 | 439,75 | 0,10% | - |
| 25.08.2025 | 440,25 | 441,65 | 437,20 | 439,30 | -0,15% | - |
| 22.08.2025 | 439,00 | 442,50 | 437,80 | 439,95 | 0,16% | 1,00 |
| 21.08.2025 | 440,15 | 442,90 | 438,10 | 439,25 | -0,61% | - |
| 20.08.2025 | 441,25 | 443,20 | 438,00 | 441,95 | 0,65% | - |
| 19.08.2025 | 435,80 | 443,60 | 435,20 | 439,10 | 0,58% | 23,00 |
| 18.08.2025 | 441,85 | 443,65 | 436,30 | 436,55 | -1,08% | - |