462,690$
-1,97%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 453,65 | 467,13 | 447,52 | 462,69 | -1,97% | 1.297.002,00 |
| 06.03.2026 | 463,50 | 472,71 | 460,50 | 471,97 | 0,41% | 1.434.580,00 |
| 05.03.2026 | 468,99 | 477,30 | 466,23 | 470,05 | -0,20% | 1.895.690,00 |
| 04.03.2026 | 465,87 | 475,97 | 463,73 | 471,01 | 1,45% | 1.344.839,00 |
| 03.03.2026 | 458,23 | 469,00 | 454,40 | 464,30 | -0,39% | 1.775.283,00 |
| 02.03.2026 | 469,50 | 471,98 | 463,00 | 466,10 | -2,41% | 1.973.336,00 |
| 27.02.2026 | 475,05 | 483,92 | 473,05 | 477,59 | -0,39% | 1.778.118,00 |
| 26.02.2026 | 467,89 | 481,80 | 467,89 | 479,47 | 3,47% | 1.725.796,00 |
| 25.02.2026 | 455,00 | 466,05 | 454,48 | 463,37 | 2,39% | 1.751.642,00 |
| 24.02.2026 | 438,07 | 453,13 | 436,85 | 452,57 | 1,06% | 1.492.908,00 |
| 20.02.2026 | 447,36 | 451,93 | 441,93 | 447,82 | -0,33% | 1.063.700,00 |
| 19.02.2026 | 453,20 | 453,23 | 441,30 | 449,29 | -0,33% | 1.605.178,00 |
| 18.02.2026 | 438,84 | 451,99 | 434,51 | 450,76 | 6,51% | 2.357.951,00 |
| 17.02.2026 | 430,83 | 433,53 | 420,75 | 423,22 | -0,76% | 1.927.650,00 |
| 13.02.2026 | 416,25 | 430,80 | 416,25 | 426,44 | 2,73% | 2.273.122,00 |
| 12.02.2026 | 413,89 | 417,73 | 402,28 | 415,09 | 0,69% | 2.076.603,00 |
| 11.02.2026 | 418,00 | 423,47 | 410,57 | 412,23 | -1,61% | 1.991.199,00 |
| 10.02.2026 | 416,29 | 426,30 | 408,94 | 418,96 | -6,79% | 3.900.185,00 |
| 09.02.2026 | 452,04 | 456,34 | 446,10 | 449,47 | -0,67% | 1.808.156,00 |
| 06.02.2026 | 460,04 | 465,57 | 447,51 | 452,49 | -1,14% | 1.826.186,00 |
| 05.02.2026 | 464,46 | 471,90 | 442,70 | 457,70 | -0,76% | 2.526.407,00 |
| 04.02.2026 | 465,61 | 467,59 | 450,15 | 461,21 | -2,09% | 3.175.462,00 |
| 03.02.2026 | 502,71 | 502,71 | 469,63 | 471,05 | -8,90% | 2.211.808,00 |
| 02.02.2026 | 517,27 | 521,27 | 513,29 | 517,05 | 0,29% | 802.523,00 |
| 30.01.2026 | 511,97 | 518,89 | 509,99 | 515,56 | 0,02% | 652.994,00 |
| 29.01.2026 | 518,38 | 521,29 | 509,56 | 515,45 | -0,23% | 856.345,00 |
| 28.01.2026 | 517,55 | 521,24 | 513,88 | 516,62 | -0,43% | 716.701,00 |
| 27.01.2026 | 525,93 | 525,93 | 518,34 | 518,87 | -1,25% | 727.353,00 |
| 26.01.2026 | 522,87 | 528,73 | 521,00 | 525,42 | -0,91% | 443.950,00 |
| 22.01.2026 | 528,32 | 533,84 | 526,03 | 530,24 | 1,03% | 612.240,00 |
| 21.01.2026 | 523,23 | 530,54 | 518,68 | 524,82 | 1,45% | 608.621,00 |
| 20.01.2026 | 530,07 | 534,60 | 514,29 | 517,30 | -4,01% | 949.383,00 |
| 16.01.2026 | 539,60 | 541,30 | 534,59 | 538,92 | -0,13% | 651.867,00 |
| 15.01.2026 | 539,00 | 546,88 | 536,32 | 539,61 | 0,68% | 701.220,00 |
| 14.01.2026 | 531,50 | 537,57 | 529,00 | 535,98 | 0,20% | 671.038,00 |
| 13.01.2026 | 535,82 | 535,93 | 527,79 | 534,90 | -0,04% | 755.534,00 |
| 12.01.2026 | 527,50 | 536,24 | 526,50 | 535,12 | 0,66% | 654.115,00 |
| 09.01.2026 | 533,30 | 537,27 | 530,88 | 531,61 | 0,08% | 570.391,00 |
| 08.01.2026 | 530,14 | 537,14 | 529,56 | 531,17 | -0,05% | 657.834,00 |
| 07.01.2026 | 536,76 | 540,00 | 531,30 | 531,44 | -0,27% | 654.394,00 |
| 06.01.2026 | 526,55 | 534,19 | 524,25 | 532,90 | 1,14% | 787.557,00 |
| 05.01.2026 | 502,50 | 533,04 | 500,00 | 526,88 | 5,59% | 1.275.057,00 |
| 02.01.2026 | 509,72 | 510,23 | 496,59 | 498,98 | -2,32% | 733.928,00 |
| 31.12.2025 | 514,82 | 516,41 | 510,78 | 510,85 | -0,95% | 519.157,00 |
| 30.12.2025 | 519,06 | 519,06 | 515,31 | 515,75 | -0,64% | 434.781,00 |
| 29.12.2025 | 520,98 | 522,35 | 518,27 | 519,06 | -0,19% | 332.307,00 |
| 26.12.2025 | 517,20 | 520,88 | 515,91 | 520,04 | 0,53% | 347.492,00 |
| 24.12.2025 | 516,00 | 518,76 | 513,52 | 517,28 | 0,37% | 294.467,00 |
| 23.12.2025 | 509,50 | 515,89 | 508,26 | 515,39 | 1,13% | 561.992,00 |
| 22.12.2025 | 502,22 | 512,51 | 499,99 | 509,65 | 1,31% | 529.039,00 |
| 19.12.2025 | 499,91 | 505,20 | 498,64 | 503,08 | 1,08% | 1.163.151,00 |
| 18.12.2025 | 501,93 | 505,57 | 497,26 | 497,69 | -0,27% | 1.019.259,00 |
| 17.12.2025 | 491,61 | 503,91 | 491,30 | 499,02 | 1,22% | 1.040.760,00 |
| 16.12.2025 | 494,49 | 498,59 | 491,42 | 493,00 | 1,13% | 888.792,00 |
| 15.12.2025 | 488,30 | 490,00 | 486,14 | 487,50 | 0,18% | 788.832,00 |
| 12.12.2025 | 485,71 | 489,49 | 484,00 | 486,60 | 0,22% | 703.210,00 |
| 11.12.2025 | 482,50 | 489,43 | 481,00 | 485,51 | 1,15% | 644.554,00 |
| 10.12.2025 | 485,01 | 486,35 | 473,45 | 479,99 | -1,31% | 2.424.308,00 |
| 09.12.2025 | 488,52 | 491,84 | 486,32 | 486,37 | -0,16% | 616.570,00 |
| 08.12.2025 | 494,60 | 494,60 | 484,27 | 487,13 | -1,89% | 479.209,00 |
| 05.12.2025 | 487,32 | 498,00 | 487,18 | 496,50 | 1,43% | 548.463,00 |
| 04.12.2025 | 492,61 | 495,00 | 487,56 | 489,48 | -0,51% | 462.307,00 |
| 03.12.2025 | 487,96 | 492,56 | 487,27 | 492,01 | 0,85% | 545.311,00 |
| 02.12.2025 | 488,68 | 491,82 | 485,70 | 487,84 | 0,12% | 673.577,00 |
| 01.12.2025 | 487,77 | 494,01 | 485,79 | 487,24 | -0,72% | 1.011.877,00 |
| 28.11.2025 | 487,50 | 493,72 | 487,16 | 490,78 | 0,75% | 278.637,00 |
| 26.11.2025 | 484,95 | 490,83 | 480,93 | 487,13 | 0,30% | 548.197,00 |
| 25.11.2025 | 481,19 | 487,35 | 480,52 | 485,67 | 1,45% | 473.096,00 |
| 24.11.2025 | 478,27 | 481,48 | 476,65 | 478,75 | 0,89% | 1.501.416,00 |
| 20.11.2025 | 478,03 | 480,53 | 472,62 | 474,52 | 0,35% | 818.527,00 |
| 19.11.2025 | 471,08 | 474,44 | 468,05 | 472,86 | 0,57% | 692.792,00 |
| 18.11.2025 | 468,00 | 473,35 | 466,40 | 470,16 | -0,42% | 676.830,00 |
| 17.11.2025 | 479,48 | 481,04 | 470,92 | 472,12 | -3,80% | 765.449,00 |
| 13.11.2025 | 490,27 | 493,64 | 485,31 | 490,77 | -0,01% | 772.015,00 |
| 12.11.2025 | 493,25 | 499,00 | 490,41 | 490,84 | -0,44% | 877.876,00 |
| 11.11.2025 | 485,42 | 495,01 | 485,42 | 493,00 | 1,66% | 561.349,00 |
| 10.11.2025 | 487,68 | 487,68 | 480,16 | 484,93 | -0,63% | 572.038,00 |
| 07.11.2025 | 481,73 | 488,15 | 479,17 | 487,98 | 1,20% | 658.143,00 |
| 06.11.2025 | 484,48 | 488,67 | 479,45 | 482,21 | -0,87% | 577.119,00 |
| 05.11.2025 | 487,00 | 489,34 | 482,86 | 486,46 | -0,21% | 738.119,00 |
| 04.11.2025 | 484,43 | 489,32 | 482,73 | 487,46 | 0,31% | 1.100.575,00 |
| 03.11.2025 | 478,49 | 485,97 | 474,03 | 485,95 | 1,18% | 864.412,00 |
| 31.10.2025 | 475,01 | 483,28 | 475,01 | 480,30 | 0,28% | 677.357,00 |
| 30.10.2025 | 474,27 | 487,52 | 472,89 | 478,97 | 1,54% | 785.342,00 |
| 29.10.2025 | 487,04 | 488,55 | 469,11 | 471,70 | -3,88% | 1.199.341,00 |
| 28.10.2025 | 494,21 | 497,33 | 490,53 | 490,76 | -0,87% | 758.967,00 |
| 27.10.2025 | 495,73 | 496,83 | 493,11 | 495,08 | 0,87% | 688.626,00 |
| 24.10.2025 | 483,80 | 491,73 | 482,00 | 490,82 | 2,40% | 742.046,00 |
| 23.10.2025 | 475,47 | 482,18 | 470,50 | 479,30 | 1,38% | 1.055.162,00 |
| 22.10.2025 | 483,35 | 488,87 | 471,41 | 472,79 | -2,50% | 1.674.259,00 |
| 21.10.2025 | 475,41 | 486,59 | 474,64 | 484,92 | 2,20% | 1.329.754,00 |
| 20.10.2025 | 473,64 | 476,70 | 468,86 | 474,46 | 0,73% | 753.057,00 |
| 17.10.2025 | 471,99 | 475,01 | 466,19 | 471,04 | 0,53% | 1.366.325,00 |
| 16.10.2025 | 479,65 | 479,85 | 466,38 | 468,56 | -2,08% | 794.906,00 |
| 15.10.2025 | 480,65 | 486,26 | 477,61 | 478,51 | -0,57% | 757.027,00 |
| 14.10.2025 | 471,61 | 483,50 | 471,61 | 481,25 | 1,59% | 1.080.523,00 |
| 13.10.2025 | 486,19 | 487,91 | 466,40 | 473,72 | -2,14% | 1.606.130,00 |
| 10.10.2025 | 495,08 | 496,94 | 483,74 | 484,10 | -1,70% | 1.002.573,00 |
| 09.10.2025 | 492,34 | 495,95 | 490,84 | 492,46 | 0,48% | 642.515,00 |
| 08.10.2025 | 490,33 | 494,19 | 487,28 | 490,09 | 0,34% | 806.525,00 |