399,900€
0,33%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 397,60 | 400,80 | 393,40 | 400,60 | 0,50% | - |
| 09.03.2026 | 402,50 | 405,80 | 387,55 | 398,60 | -1,68% | - |
| 06.03.2026 | 404,90 | 408,90 | 397,60 | 405,40 | 0,05% | - |
| 05.03.2026 | 404,80 | 411,85 | 402,05 | 405,20 | -0,33% | 18,00 |
| 04.03.2026 | 399,50 | 409,10 | 396,05 | 406,55 | 0,83% | - |
| 03.03.2026 | 398,70 | 403,55 | 391,75 | 403,20 | 1,00% | 6,00 |
| 02.03.2026 | 396,90 | 403,55 | 395,65 | 399,20 | -0,68% | 22,00 |
| 27.02.2026 | 402,70 | 409,50 | 400,55 | 401,95 | -1,37% | 2,00 |
| 26.02.2026 | 392,35 | 407,70 | 389,65 | 407,55 | 3,40% | 1,00 |
| 25.02.2026 | 384,40 | 394,65 | 371,10 | 394,15 | 2,62% | 48,00 |
| 24.02.2026 | 370,95 | 384,40 | 370,35 | 384,10 | 3,50% | - |
| 23.02.2026 | 379,85 | 382,85 | 370,65 | 371,10 | -2,35% | - |
| 20.02.2026 | 377,75 | 386,45 | 375,70 | 380,05 | -0,80% | 17,00 |
| 19.02.2026 | 382,55 | 385,45 | 375,20 | 383,10 | 0,45% | 36,00 |
| 18.02.2026 | 356,70 | 382,55 | 356,70 | 381,40 | 6,14% | 12,00 |
| 17.02.2026 | 361,35 | 366,50 | 355,80 | 359,35 | -1,01% | - |
| 16.02.2026 | 359,30 | 364,55 | 359,30 | 363,00 | 0,48% | 6,00 |
| 13.02.2026 | 351,35 | 362,60 | 348,90 | 361,25 | 2,70% | 15,00 |
| 12.02.2026 | 348,05 | 351,75 | 339,15 | 351,75 | 1,35% | 7,00 |
| 11.02.2026 | 352,35 | 356,50 | 346,65 | 347,05 | -0,62% | 27,00 |
| 10.02.2026 | 382,60 | 382,65 | 329,95 | 349,20 | -7,32% | 237,00 |
| 09.02.2026 | 387,15 | 387,15 | 374,65 | 376,80 | -1,39% | 3,00 |
| 06.02.2026 | 388,15 | 393,90 | 378,80 | 382,10 | -1,75% | 35,00 |
| 05.02.2026 | 397,40 | 397,40 | 375,45 | 388,90 | -1,27% | 15,00 |
| 04.02.2026 | 399,70 | 403,75 | 381,65 | 393,90 | -1,03% | 13,00 |
| 03.02.2026 | 437,90 | 442,75 | 397,35 | 398,00 | -9,63% | - |
| 02.02.2026 | 435,20 | 442,55 | 427,45 | 440,40 | 1,31% | 1,00 |
| 30.01.2026 | 430,40 | 435,95 | 427,65 | 434,70 | 1,19% | - |
| 29.01.2026 | 432,00 | 436,30 | 426,40 | 429,60 | -0,34% | 1,00 |
| 28.01.2026 | 439,90 | 439,90 | 429,50 | 431,05 | -0,60% | - |
| 27.01.2026 | 442,10 | 443,90 | 433,35 | 433,65 | -2,18% | 8,00 |
| 26.01.2026 | 442,95 | 445,00 | 439,90 | 443,30 | 0,10% | 18,00 |
| 23.01.2026 | 451,10 | 453,95 | 441,30 | 442,85 | -1,84% | - |
| 22.01.2026 | 449,30 | 455,75 | 448,95 | 451,15 | 0,07% | - |
| 21.01.2026 | 441,25 | 454,10 | 436,10 | 450,85 | 2,30% | 6,00 |
| 20.01.2026 | 456,70 | 457,35 | 438,45 | 440,70 | -3,52% | 74,00 |
| 19.01.2026 | 459,75 | 463,90 | 455,30 | 456,80 | -1,76% | 3,00 |
| 16.01.2026 | 464,90 | 466,45 | 459,15 | 465,00 | 0,18% | - |
| 15.01.2026 | 460,25 | 471,20 | 459,25 | 464,15 | 1,09% | - |
| 14.01.2026 | 459,45 | 461,30 | 454,80 | 459,15 | 0,34% | 1,00 |
| 13.01.2026 | 460,95 | 461,85 | 453,00 | 457,60 | 0,34% | - |
| 12.01.2026 | 457,15 | 457,15 | 451,10 | 456,05 | -0,33% | 1,00 |
| 09.01.2026 | 461,65 | 461,65 | 454,25 | 457,55 | 0,60% | - |
| 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% | - |