427,400€
0,32%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 425,65 | 429,50 | 425,65 | 427,45 | 0,33% | - |
| 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% | - |
| 28.05.2025 | 425,10 | 427,85 | 421,00 | 423,85 | -0,22% | 62,00 |
| 27.05.2025 | 416,40 | 425,15 | 416,05 | 424,80 | 1,52% | - |
| 26.05.2025 | 413,20 | 418,45 | 411,60 | 418,45 | 1,16% | 4,00 |
| 23.05.2025 | 418,25 | 418,25 | 409,60 | 413,65 | -1,10% | 3,00 |
| 22.05.2025 | 420,60 | 421,30 | 415,85 | 418,25 | 0,16% | 50,00 |
| 21.05.2025 | 429,65 | 432,55 | 417,15 | 417,60 | -3,25% | 1,00 |
| 20.05.2025 | 437,80 | 439,05 | 429,80 | 431,65 | -1,42% | 4,00 |
| 19.05.2025 | 438,70 | 439,35 | 426,40 | 437,85 | -0,18% | 12,00 |
| 16.05.2025 | 433,60 | 439,10 | 432,95 | 438,65 | 0,68% | - |
| 15.05.2025 | 428,85 | 437,10 | 424,95 | 435,70 | 1,49% | - |
| 14.05.2025 | 432,55 | 435,65 | 427,10 | 429,30 | -0,99% | - |
| 13.05.2025 | 439,30 | 440,70 | 433,30 | 433,60 | -1,26% | - |
| 12.05.2025 | 418,55 | 440,35 | 418,55 | 439,15 | 5,01% | 38,00 |
| 09.05.2025 | 420,10 | 422,75 | 415,45 | 418,20 | -0,49% | 1,00 |
| 08.05.2025 | 414,90 | 426,15 | 413,90 | 420,25 | 1,58% | 5,00 |
| 07.05.2025 | 410,30 | 415,80 | 407,25 | 413,70 | 1,43% | 49,00 |
| 06.05.2025 | 412,90 | 412,90 | 404,60 | 407,85 | -0,69% | 13,00 |
| 05.05.2025 | 411,20 | 413,10 | 404,15 | 410,70 | -0,17% | - |
| 02.05.2025 | 392,85 | 412,50 | 392,85 | 411,40 | 2,85% | - |
| 30.04.2025 | 391,40 | 400,80 | 385,55 | 400,00 | 1,73% | - |
| 29.04.2025 | 385,25 | 394,35 | 380,30 | 393,20 | 2,05% | - |
| 28.04.2025 | 384,15 | 389,50 | 380,80 | 385,30 | -0,31% | 31,00 |
| 25.04.2025 | 386,00 | 390,50 | 381,40 | 386,50 | 0,12% | 1,00 |
| 24.04.2025 | 380,75 | 388,00 | 376,30 | 386,05 | 1,37% | 3,00 |
| 23.04.2025 | 376,45 | 395,35 | 376,45 | 380,85 | 1,05% | - |
| 22.04.2025 | 359,25 | 377,80 | 357,60 | 376,90 | 0,96% | 12,00 |
| 17.04.2025 | 373,60 | 380,55 | 369,50 | 373,30 | -0,08% | - |
| 16.04.2025 | 385,70 | 385,70 | 368,60 | 373,60 | -2,95% | 20,00 |
| 15.04.2025 | 385,70 | 390,05 | 382,90 | 384,95 | -0,26% | 45,00 |
| 14.04.2025 | 381,75 | 388,20 | 377,20 | 385,95 | 2,14% | 11,00 |
| 11.04.2025 | 374,80 | 380,85 | 364,10 | 377,85 | 0,11% | - |
| 10.04.2025 | 400,40 | 402,35 | 364,20 | 377,45 | -5,76% | 4,00 |
| 09.04.2025 | 363,30 | 401,80 | 344,00 | 400,50 | 10,74% | 61,00 |
| 08.04.2025 | 364,75 | 384,60 | 356,65 | 361,65 | -0,77% | 41,00 |
| 07.04.2025 | 367,25 | 372,80 | 343,95 | 364,45 | -0,68% | 19,00 |
| 04.04.2025 | 400,30 | 402,10 | 365,70 | 366,95 | -8,57% | 69,00 |
| 03.04.2025 | 422,85 | 431,55 | 401,20 | 401,35 | -7,57% | - |
| 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 |