461,750€
1,39%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 432,95 | 439,55 | 432,75 | 434,75 | 0,37% | 5,00 |
| 27.08.2024 | 429,95 | 434,05 | 428,35 | 433,15 | 0,93% | 23,00 |
| 26.08.2024 | 428,35 | 432,85 | 427,05 | 429,15 | 0,14% | 3,00 |
| 23.08.2024 | 432,50 | 437,80 | 425,85 | 428,55 | -0,94% | - |
| 22.08.2024 | 426,40 | 432,75 | 426,00 | 432,60 | 1,47% | - |
| 21.08.2024 | 425,50 | 428,40 | 424,30 | 426,35 | 0,13% | - |
| 20.08.2024 | 424,10 | 427,20 | 423,30 | 425,80 | 0,50% | - |
| 19.08.2024 | 423,00 | 426,15 | 421,50 | 423,70 | 0,24% | - |
| 16.08.2024 | 425,80 | 425,80 | 422,05 | 422,70 | -0,56% | - |
| 15.08.2024 | 424,20 | 429,80 | 420,55 | 425,10 | 0,21% | - |
| 14.08.2024 | 423,40 | 424,20 | 418,80 | 424,20 | 0,31% | - |
| 13.08.2024 | 421,35 | 426,35 | 419,50 | 422,90 | 0,50% | 8,00 |
| 12.08.2024 | 425,60 | 427,90 | 420,35 | 420,80 | -1,23% | - |
| 09.08.2024 | 421,15 | 426,20 | 418,95 | 426,05 | 1,12% | - |
| 08.08.2024 | 413,00 | 422,70 | 410,35 | 421,35 | 1,95% | - |
| 07.08.2024 | 410,80 | 422,55 | 410,80 | 413,30 | 0,63% | 3,00 |
| 06.08.2024 | 402,00 | 417,20 | 401,80 | 410,70 | 2,27% | 2,00 |
| 05.08.2024 | 422,15 | 422,15 | 400,00 | 401,60 | -4,59% | 11,00 |
| 02.08.2024 | 427,10 | 427,10 | 412,40 | 420,90 | -1,42% | - |
| 01.08.2024 | 422,80 | 428,15 | 422,10 | 426,95 | 1,08% | - |
| 31.07.2024 | 423,10 | 430,00 | 418,55 | 422,40 | -0,38% | - |
| 30.07.2024 | 415,90 | 424,90 | 413,45 | 424,00 | 1,95% | - |
| 29.07.2024 | 413,40 | 419,05 | 412,35 | 415,90 | 0,70% | - |
| 26.07.2024 | 403,15 | 416,45 | 402,85 | 413,00 | 2,35% | - |
| 25.07.2024 | 400,20 | 411,50 | 399,05 | 403,50 | 1,15% | 6,00 |
| 24.07.2024 | 416,60 | 416,60 | 398,00 | 398,90 | -4,26% | - |
| 23.07.2024 | 413,50 | 421,65 | 404,40 | 416,65 | 1,06% | - |
| 22.07.2024 | 405,95 | 413,50 | 405,95 | 412,30 | 1,54% | 6,00 |
| 19.07.2024 | 412,30 | 415,85 | 405,70 | 406,05 | -1,47% | - |
| 18.07.2024 | 417,15 | 419,15 | 411,70 | 412,10 | -1,35% | - |
| 17.07.2024 | 415,10 | 420,00 | 410,10 | 417,75 | 0,63% | 12,00 |
| 16.07.2024 | 410,00 | 415,25 | 409,15 | 415,15 | 1,23% | - |
| 15.07.2024 | 408,60 | 412,45 | 408,60 | 410,10 | 0,22% | - |
| 12.07.2024 | 407,90 | 413,80 | 406,80 | 409,20 | 0,21% | - |
| 11.07.2024 | 403,85 | 408,40 | 401,10 | 408,35 | 1,28% | - |
| 10.07.2024 | 403,15 | 403,75 | 398,05 | 403,20 | -0,06% | 12,00 |
| 09.07.2024 | 399,60 | 405,00 | 397,85 | 403,45 | 1,04% | - |
| 08.07.2024 | 399,20 | 400,40 | 397,70 | 399,30 | 0,20% | - |