463,300€
-0,32%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 464,85 | 467,75 | 462,90 | 463,00 | -0,39% | 4,00 |
| 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% | - |
| 07.11.2024 | 432,40 | 434,55 | 426,15 | 428,95 | -0,76% | 10,00 |
| 06.11.2024 | 432,00 | 452,05 | 419,95 | 432,25 | 2,27% | 16,00 |
| 05.11.2024 | 421,45 | 423,50 | 420,15 | 422,65 | 0,63% | - |
| 04.11.2024 | 419,55 | 421,65 | 411,40 | 420,00 | -0,15% | - |
| 01.11.2024 | 414,95 | 423,25 | 414,95 | 420,65 | 1,37% | - |
| 31.10.2024 | 422,80 | 423,50 | 414,90 | 414,95 | -1,83% | 3,00 |
| 30.10.2024 | 425,80 | 427,15 | 419,05 | 422,70 | -0,70% | - |
| 29.10.2024 | 427,70 | 430,10 | 421,55 | 425,70 | -0,47% | 4,00 |
| 28.10.2024 | 428,70 | 433,50 | 425,95 | 427,70 | -0,18% | 60,00 |
| 25.10.2024 | 431,25 | 434,00 | 427,00 | 428,45 | -0,76% | 20,00 |
| 24.10.2024 | 434,85 | 435,30 | 429,05 | 431,75 | -0,77% | 3,00 |
| 23.10.2024 | 433,15 | 439,45 | 429,70 | 435,10 | 0,38% | 25,00 |
| 22.10.2024 | 451,00 | 458,60 | 429,70 | 433,45 | -4,08% | 100,00 |
| 21.10.2024 | 449,20 | 453,70 | 446,80 | 451,90 | 0,44% | 1,00 |
| 18.10.2024 | 448,80 | 450,05 | 446,15 | 449,90 | 0,33% | 20,00 |
| 17.10.2024 | 451,20 | 456,40 | 447,00 | 448,40 | -0,62% | - |
| 16.10.2024 | 447,30 | 453,15 | 443,00 | 451,20 | 0,86% | - |
| 15.10.2024 | 438,70 | 449,15 | 436,85 | 447,35 | 1,97% | 25,00 |
| 14.10.2024 | 432,70 | 440,40 | 432,50 | 438,70 | 1,09% | - |
| 11.10.2024 | 429,25 | 434,95 | 428,20 | 433,95 | 1,09% | - |
| 10.10.2024 | 432,45 | 436,40 | 428,15 | 429,25 | -0,83% | 11,00 |
| 09.10.2024 | 428,95 | 433,50 | 427,35 | 432,85 | 0,99% | 2,00 |
| 08.10.2024 | 416,85 | 429,70 | 414,10 | 428,60 | 2,79% | 13,00 |
| 07.10.2024 | 419,65 | 420,80 | 413,90 | 416,95 | -0,69% | 2,00 |
| 04.10.2024 | 424,00 | 430,00 | 419,10 | 419,85 | -1,03% | - |
| 03.10.2024 | 425,70 | 427,40 | 422,95 | 424,20 | -0,31% | - |
| 02.10.2024 | 427,00 | 427,75 | 423,25 | 425,50 | -0,02% | 5,00 |
| 01.10.2024 | 426,20 | 429,85 | 423,90 | 425,60 | 0,01% | 10,00 |
| 30.09.2024 | 423,90 | 427,90 | 422,00 | 425,55 | 0,32% | 37,00 |
| 27.09.2024 | 424,20 | 427,20 | 423,40 | 424,20 | -0,02% | 10,00 |
| 26.09.2024 | 429,85 | 432,60 | 422,00 | 424,30 | -1,28% | - |
| 25.09.2024 | 428,75 | 429,95 | 425,15 | 429,80 | 0,34% | - |
| 24.09.2024 | 431,15 | 432,45 | 425,55 | 428,35 | -0,53% | 2,00 |
| 23.09.2024 | 443,25 | 446,00 | 429,60 | 430,65 | -2,89% | 10,00 |
| 20.09.2024 | 439,10 | 443,55 | 436,85 | 443,45 | 0,93% | - |
| 19.09.2024 | 435,95 | 442,10 | 435,95 | 439,35 | 0,54% | 11,00 |
| 18.09.2024 | 434,40 | 438,30 | 430,85 | 437,00 | 0,51% | - |
| 17.09.2024 | 435,50 | 439,15 | 431,95 | 434,80 | -0,22% | - |
| 16.09.2024 | 429,60 | 438,05 | 428,55 | 435,75 | 1,38% | - |
| 13.09.2024 | 431,85 | 434,95 | 429,70 | 429,80 | -0,64% | - |
| 12.09.2024 | 434,65 | 436,15 | 428,70 | 432,55 | -0,49% | 2,00 |
| 11.09.2024 | 435,20 | 438,75 | 425,30 | 434,70 | -1,07% | 7,00 |
| 10.09.2024 | 437,50 | 440,85 | 435,10 | 439,40 | 0,62% | - |
| 09.09.2024 | 428,60 | 440,75 | 428,60 | 436,70 | 1,82% | - |
| 06.09.2024 | 435,50 | 439,65 | 427,75 | 428,90 | -1,45% | 16,00 |
| 05.09.2024 | 437,20 | 438,05 | 433,50 | 435,20 | -0,50% | 14,00 |
| 04.09.2024 | 436,50 | 438,75 | 433,60 | 437,40 | 0,34% | - |
| 03.09.2024 | 441,40 | 450,00 | 432,80 | 435,90 | -1,25% | 6,00 |
| 02.09.2024 | 441,55 | 444,95 | 439,50 | 441,40 | 0,12% | - |
| 30.08.2024 | 436,10 | 441,50 | 434,70 | 440,85 | 1,16% | 10,00 |
| 29.08.2024 | 433,95 | 439,90 | 432,80 | 435,80 | 0,24% | 3,00 |