410,650€
-5,42%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 422,85 | 431,55 | 409,30 | 410,60 | -5,44% | - |
| 02.04.2025 | 433,80 | 434,85 | 425,10 | 434,20 | 0,06% | 50,00 |
| 01.04.2025 | 430,55 | 435,15 | 428,55 | 433,95 | 0,77% | - |
| 31.03.2025 | 425,85 | 433,05 | 417,80 | 430,65 | 1,20% | 2,00 |
| 28.03.2025 | 434,95 | 437,30 | 422,95 | 425,55 | -1,99% | - |
| 27.03.2025 | 436,60 | 437,55 | 429,20 | 434,20 | -0,60% | - |
| 26.03.2025 | 434,40 | 445,90 | 433,45 | 436,80 | -1,28% | - |
| 25.03.2025 | 434,40 | 443,15 | 433,55 | 442,45 | 1,88% | - |
| 24.03.2025 | 422,60 | 436,95 | 422,60 | 434,30 | 1,92% | - |
| 21.03.2025 | 423,60 | 426,65 | 417,85 | 426,10 | 0,69% | 2,00 |
| 20.03.2025 | 422,20 | 426,65 | 421,60 | 423,20 | 0,26% | 8,00 |
| 19.03.2025 | 411,30 | 424,80 | 411,30 | 422,10 | 2,60% | - |
| 18.03.2025 | 415,45 | 416,55 | 409,05 | 411,40 | -0,89% | 24,00 |
| 17.03.2025 | 409,20 | 418,15 | 407,30 | 415,10 | 1,07% | - |
| 14.03.2025 | 403,10 | 412,75 | 403,10 | 410,70 | 1,75% | 55,00 |
| 13.03.2025 | 402,65 | 409,85 | 400,95 | 403,65 | -0,35% | 41,00 |
| 12.03.2025 | 406,75 | 415,90 | 400,55 | 405,05 | -0,37% | 100,00 |
| 11.03.2025 | 418,75 | 418,75 | 404,65 | 406,55 | -2,13% | 43,00 |
| 10.03.2025 | 426,10 | 429,50 | 412,35 | 415,40 | -2,45% | 19,00 |
| 07.03.2025 | 435,25 | 447,10 | 418,30 | 425,85 | -2,29% | 20,00 |
| 06.03.2025 | 446,90 | 446,90 | 433,55 | 435,85 | -2,46% | 10,00 |
| 05.03.2025 | 453,05 | 456,95 | 443,10 | 446,85 | -1,44% | 2,00 |
| 04.03.2025 | 476,80 | 481,75 | 452,60 | 453,40 | -5,11% | 9,00 |
| 03.03.2025 | 481,85 | 488,10 | 475,75 | 477,80 | -1,56% | 11,00 |
| 28.02.2025 | 474,00 | 485,35 | 473,80 | 485,35 | 2,45% | - |
| 27.02.2025 | 475,30 | 484,15 | 473,55 | 473,75 | -0,22% | 15,00 |
| 26.02.2025 | 479,35 | 482,60 | 474,05 | 474,80 | -0,59% | 1,00 |
| 25.02.2025 | 477,90 | 481,15 | 473,20 | 477,60 | -0,29% | 3,00 |
| 24.02.2025 | 477,75 | 484,90 | 475,40 | 479,00 | 0,23% | 1,00 |
| 21.02.2025 | 485,95 | 491,60 | 477,20 | 477,90 | -1,83% | 8,00 |
| 20.02.2025 | 494,05 | 497,80 | 484,45 | 486,80 | -2,24% | - |
| 19.02.2025 | 496,40 | 498,50 | 492,20 | 497,95 | 0,31% | - |
| 18.02.2025 | 503,55 | 508,20 | 488,20 | 496,40 | -1,43% | 2,00 |
| 17.02.2025 | 499,05 | 506,10 | 498,35 | 503,60 | 1,06% | - |
| 14.02.2025 | 504,60 | 506,20 | 497,75 | 498,30 | -1,23% | 16,00 |
| 13.02.2025 | 486,90 | 505,30 | 484,35 | 504,50 | 3,86% | 43,00 |
| 12.02.2025 | 494,75 | 497,35 | 481,05 | 485,75 | -1,81% | 10,00 |
| 11.02.2025 | 489,25 | 494,70 | 486,15 | 494,70 | 1,17% | 19,00 |
| 10.02.2025 | 489,25 | 493,85 | 483,10 | 489,00 | 0,33% | 5,00 |
| 07.02.2025 | 484,25 | 495,00 | 483,10 | 487,40 | 0,92% | - |
| 06.02.2025 | 476,70 | 486,25 | 476,70 | 482,95 | 1,37% | 9,00 |
| 05.02.2025 | 475,10 | 478,00 | 471,40 | 476,40 | 0,20% | - |
| 04.02.2025 | 482,35 | 482,35 | 474,35 | 475,45 | -1,50% | 4,00 |
| 03.02.2025 | 477,75 | 484,70 | 475,10 | 482,70 | 0,17% | 10,00 |
| 31.01.2025 | 482,45 | 486,95 | 480,20 | 481,90 | 0,49% | 20,00 |
| 30.01.2025 | 470,55 | 482,70 | 467,95 | 479,55 | 2,02% | - |
| 29.01.2025 | 472,70 | 476,90 | 468,45 | 470,05 | -0,57% | - |
| 28.01.2025 | 466,75 | 477,90 | 466,75 | 472,75 | -0,07% | - |
| 27.01.2025 | 466,45 | 473,35 | 456,15 | 473,10 | 1,48% | - |
| 24.01.2025 | 465,00 | 467,70 | 461,60 | 466,20 | 0,00% | 3,00 |
| 23.01.2025 | 465,55 | 467,85 | 460,90 | 466,20 | 0,16% | 10,00 |
| 22.01.2025 | 464,85 | 467,75 | 462,75 | 465,45 | 0,14% | 11,00 |
| 21.01.2025 | 463,40 | 467,05 | 458,90 | 464,80 | 0,31% | 1,00 |
| 20.01.2025 | 461,90 | 465,00 | 460,40 | 463,35 | 0,12% | 27,00 |
| 17.01.2025 | 464,95 | 469,00 | 462,70 | 462,80 | -0,49% | - |
| 16.01.2025 | 460,20 | 465,65 | 454,65 | 465,10 | 1,61% | 27,00 |
| 15.01.2025 | 447,15 | 459,15 | 443,65 | 457,75 | 1,96% | 22,00 |
| 14.01.2025 | 447,00 | 451,10 | 445,40 | 448,95 | 0,19% | 1,00 |
| 13.01.2025 | 441,75 | 448,40 | 438,05 | 448,10 | 1,45% | 2,00 |
| 10.01.2025 | 460,20 | 461,25 | 439,30 | 441,70 | -4,03% | 12,00 |
| 09.01.2025 | 457,50 | 461,15 | 457,20 | 460,25 | 0,52% | - |
| 08.01.2025 | 448,60 | 458,75 | 448,00 | 457,85 | 2,08% | - |
| 07.01.2025 | 455,45 | 457,20 | 447,25 | 448,50 | -1,76% | 27,00 |
| 06.01.2025 | 464,70 | 469,95 | 455,25 | 456,55 | -1,80% | 11,00 |
| 03.01.2025 | 460,50 | 465,80 | 459,15 | 464,90 | 0,84% | - |
| 02.01.2025 | 456,05 | 465,95 | 456,05 | 461,05 | 1,89% | 1,00 |
| 30.12.2024 | 457,45 | 457,45 | 452,10 | 452,50 | -1,02% | 2,00 |
| 27.12.2024 | 455,25 | 463,55 | 455,25 | 457,15 | 0,20% | - |
| 23.12.2024 | 447,10 | 456,75 | 446,25 | 456,25 | 2,12% | - |
| 20.12.2024 | 445,95 | 451,30 | 441,75 | 446,80 | 0,29% | 10,00 |
| 19.12.2024 | 454,20 | 456,95 | 445,50 | 445,50 | -1,85% | - |
| 18.12.2024 | 462,90 | 466,40 | 453,05 | 453,90 | -2,04% | 3,00 |
| 17.12.2024 | 465,45 | 465,45 | 459,80 | 463,35 | -0,45% | - |
| 16.12.2024 | 465,50 | 470,40 | 463,95 | 465,45 | -0,06% | - |
| 13.12.2024 | 471,55 | 473,90 | 463,95 | 465,75 | -1,24% | - |
| 12.12.2024 | 472,70 | 476,05 | 471,40 | 471,60 | -0,21% | 2,00 |
| 11.12.2024 | 466,85 | 476,50 | 463,55 | 472,60 | 1,23% | 50,00 |
| 10.12.2024 | 462,65 | 471,15 | 461,60 | 466,85 | 0,91% | 2,00 |
| 09.12.2024 | 467,45 | 470,65 | 460,65 | 462,65 | -1,11% | 26,00 |
| 06.12.2024 | 463,90 | 470,45 | 461,55 | 467,85 | 0,74% | - |
| 05.12.2024 | 474,10 | 474,10 | 463,60 | 464,40 | -2,00% | 13,00 |
| 04.12.2024 | 467,95 | 476,05 | 467,95 | 473,90 | 1,26% | 4,00 |
| 03.12.2024 | 473,80 | 478,50 | 467,90 | 468,00 | -1,12% | 1,00 |
| 02.12.2024 | 472,60 | 479,00 | 470,50 | 473,30 | 0,08% | 4,00 |
| 29.11.2024 | 475,20 | 476,80 | 466,20 | 472,90 | -0,48% | 3,00 |
| 28.11.2024 | 474,00 | 476,60 | 474,00 | 475,20 | 0,38% | - |
| 27.11.2024 | 476,35 | 478,95 | 470,60 | 473,40 | -0,66% | - |
| 26.11.2024 | 470,75 | 478,40 | 467,90 | 476,55 | 1,22% | 1,00 |
| 25.11.2024 | 461,20 | 471,40 | 457,90 | 470,80 | 1,99% | - |
| 22.11.2024 | 455,90 | 464,20 | 455,00 | 461,60 | 1,36% | 4,00 |
| 21.11.2024 | 450,15 | 457,10 | 444,25 | 455,40 | 1,16% | 2,00 |
| 20.11.2024 | 442,45 | 452,25 | 440,60 | 450,20 | 1,77% | - |
| 19.11.2024 | 446,65 | 450,10 | 441,75 | 442,35 | -0,37% | - |
| 18.11.2024 | 451,75 | 451,75 | 441,95 | 444,00 | -1,12% | - |
| 15.11.2024 | 458,90 | 460,10 | 445,70 | 449,05 | -1,56% | - |
| 14.11.2024 | 455,05 | 461,40 | 453,60 | 456,15 | 0,84% | - |
| 13.11.2024 | 450,25 | 456,70 | 446,15 | 452,35 | 0,47% | 17,00 |
| 12.11.2024 | 451,70 | 454,95 | 447,00 | 450,25 | -0,34% | 5,00 |
| 11.11.2024 | 447,90 | 451,80 | 444,75 | 451,80 | 0,79% | 2,00 |
| 08.11.2024 | 431,55 | 448,25 | 431,55 | 448,25 | 4,50% | - |