418,850€
0,72%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 414,65 | 419,15 | 414,65 | 418,70 | 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% | - |
| 15.08.2025 | 447,15 | 447,85 | 441,00 | 441,30 | -1,47% | - |
| 14.08.2025 | 446,70 | 449,35 | 442,25 | 447,90 | 0,45% | - |
| 13.08.2025 | 442,10 | 445,95 | 438,40 | 445,90 | 0,83% | 11,00 |
| 12.08.2025 | 440,60 | 445,45 | 439,40 | 442,25 | 0,24% | 1,00 |
| 11.08.2025 | 442,35 | 446,10 | 439,55 | 441,20 | -0,36% | - |
| 08.08.2025 | 440,75 | 445,40 | 439,35 | 442,80 | 0,28% | - |
| 07.08.2025 | 443,85 | 449,10 | 440,10 | 441,55 | -0,59% | - |
| 06.08.2025 | 445,65 | 449,55 | 439,20 | 444,15 | -0,47% | 6,00 |
| 05.08.2025 | 449,30 | 454,05 | 443,10 | 446,25 | -0,83% | 1,00 |
| 04.08.2025 | 432,55 | 450,05 | 432,55 | 450,00 | 3,85% | 1,00 |
| 01.08.2025 | 451,70 | 451,70 | 429,95 | 433,30 | -3,94% | 3,00 |
| 31.07.2025 | 448,25 | 456,50 | 446,95 | 451,05 | 0,53% | 10,00 |
| 30.07.2025 | 442,15 | 452,90 | 438,55 | 448,65 | 1,46% | - |
| 29.07.2025 | 437,95 | 443,95 | 437,95 | 442,20 | 1,06% | 9,00 |
| 28.07.2025 | 436,90 | 443,20 | 431,90 | 437,55 | 0,23% | 1,00 |
| 25.07.2025 | 439,20 | 439,70 | 434,90 | 436,55 | -0,05% | 50,00 |
| 24.07.2025 | 431,35 | 440,60 | 429,55 | 436,75 | 1,15% | - |
| 23.07.2025 | 425,35 | 437,05 | 414,15 | 431,80 | 1,52% | 1,00 |
| 22.07.2025 | 427,85 | 430,95 | 419,60 | 425,35 | -0,68% | - |
| 21.07.2025 | 429,95 | 432,30 | 426,75 | 428,25 | -0,42% | - |
| 18.07.2025 | 434,65 | 438,20 | 426,85 | 430,05 | -0,86% | - |
| 17.07.2025 | 429,75 | 436,45 | 429,30 | 433,80 | 0,90% | - |
| 16.07.2025 | 426,95 | 430,95 | 420,25 | 429,95 | 0,58% | 4,00 |
| 15.07.2025 | 431,65 | 435,10 | 426,90 | 427,45 | -0,98% | 1,00 |
| 14.07.2025 | 427,20 | 431,80 | 425,10 | 431,70 | 1,03% | - |
| 11.07.2025 | 433,50 | 433,50 | 426,60 | 427,30 | -1,21% | - |
| 10.07.2025 | 428,50 | 434,95 | 422,80 | 432,55 | 0,96% | 21,00 |
| 09.07.2025 | 425,90 | 429,45 | 425,90 | 428,45 | 0,59% | - |
| 08.07.2025 | 431,65 | 432,05 | 424,75 | 425,95 | -0,63% | - |
| 07.07.2025 | 426,70 | 432,25 | 426,25 | 428,65 | 0,46% | 25,00 |
| 04.07.2025 | 429,05 | 429,05 | 425,25 | 426,70 | -0,58% | - |
| 03.07.2025 | 424,40 | 430,10 | 421,50 | 429,20 | 1,84% | - |
| 02.07.2025 | 425,65 | 429,50 | 421,40 | 421,45 | -1,08% | - |
| 01.07.2025 | 425,60 | 427,30 | 419,70 | 426,05 | 0,04% | - |
| 30.06.2025 | 415,95 | 426,35 | 415,95 | 425,90 | 2,09% | - |
| 27.06.2025 | 411,60 | 420,30 | 409,90 | 417,20 | 1,19% | - |
| 26.06.2025 | 413,10 | 414,85 | 408,45 | 412,30 | -0,17% | - |
| 25.06.2025 | 424,30 | 426,15 | 411,50 | 413,00 | -1,98% | - |
| 24.06.2025 | 413,10 | 421,55 | 411,90 | 421,35 | 2,42% | 10,00 |
| 23.06.2025 | 409,50 | 413,40 | 405,50 | 411,40 | 0,83% | - |
| 20.06.2025 | 405,50 | 411,75 | 405,50 | 408,00 | 0,62% | - |
| 19.06.2025 | 410,25 | 411,60 | 405,50 | 405,50 | -1,15% | - |
| 18.06.2025 | 409,60 | 413,95 | 408,85 | 410,20 | 0,00% | - |
| 17.06.2025 | 414,25 | 414,25 | 409,00 | 410,20 | -0,44% | - |
| 16.06.2025 | 410,45 | 414,65 | 407,70 | 412,00 | 0,93% | - |
| 13.06.2025 | 413,40 | 415,25 | 407,65 | 408,20 | -1,73% | 5,00 |
| 12.06.2025 | 420,90 | 420,90 | 406,60 | 415,40 | -1,45% | - |
| 11.06.2025 | 424,90 | 425,90 | 419,80 | 421,50 | -0,74% | 5,00 |
| 10.06.2025 | 425,15 | 426,90 | 422,25 | 424,65 | -0,18% | 12,00 |
| 09.06.2025 | 428,80 | 430,60 | 422,80 | 425,40 | -0,85% | - |
| 06.06.2025 | 426,10 | 433,30 | 421,95 | 429,05 | 0,65% | 13,00 |
| 05.06.2025 | 425,05 | 428,05 | 422,10 | 426,30 | 0,15% | - |
| 04.06.2025 | 423,70 | 427,15 | 418,40 | 425,65 | 0,31% | 6,00 |
| 03.06.2025 | 419,50 | 424,45 | 415,25 | 424,35 | 1,14% | - |
| 02.06.2025 | 422,55 | 422,55 | 411,45 | 419,55 | -0,56% | 3,00 |
| 30.05.2025 | 424,70 | 427,90 | 419,30 | 421,90 | -0,39% | - |
| 29.05.2025 | 423,90 | 433,20 | 419,70 | 423,55 | -0,07% | - |