498,500$
-2,21%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 503,66 | 503,66 | 496,58 | 498,50 | -2,21% | 710.137,00 |
| 29.08.2025 | 508,44 | 511,90 | 507,74 | 509,76 | 0,06% | 483.603,00 |
| 28.08.2025 | 508,48 | 512,27 | 508,40 | 509,43 | -0,13% | 502.305,00 |
| 27.08.2025 | 510,53 | 513,50 | 509,87 | 510,07 | -0,26% | 374.394,00 |
| 26.08.2025 | 508,11 | 512,05 | 505,86 | 511,39 | 0,27% | 606.495,00 |
| 25.08.2025 | 516,04 | 517,37 | 508,99 | 510,00 | -1,16% | 520.957,00 |
| 22.08.2025 | 510,59 | 518,67 | 510,59 | 516,01 | 1,28% | 637.901,00 |
| 21.08.2025 | 511,31 | 513,69 | 508,62 | 509,47 | -1,06% | 488.812,00 |
| 20.08.2025 | 510,81 | 516,30 | 510,61 | 514,95 | 0,58% | 467.470,00 |
| 19.08.2025 | 510,64 | 517,46 | 510,11 | 512,00 | 0,55% | 560.048,00 |
| 18.08.2025 | 514,08 | 516,52 | 508,68 | 509,22 | -1,40% | 540.634,00 |
| 15.08.2025 | 519,20 | 522,93 | 516,25 | 516,46 | -0,93% | 407.428,00 |
| 14.08.2025 | 516,00 | 523,07 | 513,51 | 521,32 | 0,04% | 531.270,00 |
| 13.08.2025 | 518,55 | 522,79 | 517,07 | 521,13 | 0,98% | 499.127,00 |
| 12.08.2025 | 513,51 | 519,31 | 512,70 | 516,05 | 0,86% | 536.419,00 |
| 11.08.2025 | 515,45 | 518,29 | 510,91 | 511,66 | -0,70% | 585.442,00 |
| 08.08.2025 | 515,53 | 519,61 | 513,79 | 515,29 | 0,24% | 370.882,00 |
| 07.08.2025 | 519,39 | 523,19 | 512,23 | 514,06 | -0,66% | 606.296,00 |
| 06.08.2025 | 516,05 | 518,24 | 510,96 | 517,48 | 0,32% | 604.267,00 |
| 05.08.2025 | 519,83 | 522,14 | 514,52 | 515,85 | -0,77% | 831.711,00 |
| 04.08.2025 | 502,02 | 520,59 | 502,02 | 519,85 | 3,70% | 673.270,00 |
| 01.08.2025 | 509,60 | 510,19 | 496,19 | 501,28 | -2,80% | 1.115.188,00 |
| 31.07.2025 | 510,45 | 521,00 | 509,30 | 515,73 | 0,61% | 1.253.174,00 |
| 30.07.2025 | 511,41 | 519,92 | 510,41 | 512,62 | 0,42% | 1.153.309,00 |
| 29.07.2025 | 510,61 | 512,72 | 505,66 | 510,50 | 0,59% | 839.768,00 |
| 28.07.2025 | 513,00 | 515,71 | 507,00 | 507,50 | -1,06% | 457.629,00 |
| 25.07.2025 | 512,84 | 516,21 | 511,99 | 512,95 | -0,03% | 688.238,00 |
| 24.07.2025 | 509,93 | 518,48 | 507,35 | 513,09 | 1,03% | 845.646,00 |
| 23.07.2025 | 484,29 | 513,80 | 480,59 | 507,88 | 1,76% | 1.158.435,00 |
| 22.07.2025 | 499,29 | 500,61 | 492,77 | 499,12 | -0,21% | 982.918,00 |
| 21.07.2025 | 501,53 | 505,72 | 499,25 | 500,16 | 0,05% | 768.215,00 |
| 18.07.2025 | 502,83 | 503,00 | 495,93 | 499,90 | -0,50% | 1.943.176,00 |
| 17.07.2025 | 498,91 | 504,66 | 497,16 | 502,43 | 0,44% | 880.168,00 |
| 16.07.2025 | 497,45 | 501,38 | 491,42 | 500,23 | 1,00% | 702.708,00 |
| 15.07.2025 | 501,09 | 503,95 | 495,15 | 495,28 | -1,62% | 465.175,00 |
| 14.07.2025 | 498,08 | 503,76 | 496,45 | 503,42 | 0,78% | 537.617,00 |
| 11.07.2025 | 501,61 | 502,19 | 498,75 | 499,53 | -1,22% | 441.804,00 |
| 10.07.2025 | 501,72 | 508,56 | 499,34 | 505,72 | 0,70% | 615.578,00 |
| 09.07.2025 | 500,98 | 502,49 | 498,61 | 502,22 | 0,64% | 423.532,00 |
| 08.07.2025 | 499,42 | 504,68 | 497,81 | 499,02 | -0,67% | 536.369,00 |
| 07.07.2025 | 503,73 | 505,76 | 498,44 | 502,37 | -0,53% | 616.248,00 |
| 03.07.2025 | 497,00 | 505,08 | 495,23 | 505,06 | 1,60% | 485.177,00 |
| 02.07.2025 | 501,48 | 503,11 | 496,91 | 497,12 | -1,07% | 691.063,00 |
| 01.07.2025 | 497,00 | 503,98 | 495,09 | 502,48 | 0,18% | 813.541,00 |
| 30.06.2025 | 488,25 | 502,21 | 486,49 | 501,59 | 2,78% | 1.119.170,00 |
| 27.06.2025 | 482,54 | 492,54 | 482,54 | 488,03 | 1,35% | 856.185,00 |
| 26.06.2025 | 481,67 | 484,22 | 478,39 | 481,54 | -0,02% | 829.888,00 |
| 25.06.2025 | 488,85 | 489,86 | 479,90 | 481,65 | -1,50% | 621.346,00 |
| 24.06.2025 | 480,78 | 489,66 | 478,26 | 489,00 | 2,67% | 691.142,00 |
| 23.06.2025 | 470,14 | 476,47 | 467,89 | 476,27 | 1,33% | 685.644,00 |
| 20.06.2025 | 473,90 | 474,24 | 467,73 | 470,00 | -0,11% | 798.811,00 |
| 18.06.2025 | 471,89 | 476,05 | 469,84 | 470,51 | -0,15% | 528.087,00 |
| 17.06.2025 | 473,22 | 475,63 | 470,12 | 471,23 | -1,19% | 416.622,00 |
| 16.06.2025 | 474,09 | 480,75 | 474,09 | 476,92 | 1,07% | 563.100,00 |
| 13.06.2025 | 475,24 | 477,20 | 470,51 | 471,88 | -1,90% | 469.285,00 |
| 12.06.2025 | 478,42 | 481,31 | 470,98 | 481,01 | -0,52% | 486.376,00 |
| 11.06.2025 | 486,03 | 488,55 | 482,40 | 483,54 | -0,31% | 481.943,00 |
| 10.06.2025 | 485,70 | 487,06 | 483,44 | 485,02 | -0,11% | 629.388,00 |
| 09.06.2025 | 489,85 | 489,85 | 482,51 | 485,55 | -0,70% | 451.402,00 |
| 06.06.2025 | 491,36 | 493,58 | 487,45 | 488,95 | 0,29% | 371.298,00 |
| 05.06.2025 | 487,55 | 489,89 | 484,65 | 487,54 | 0,42% | 511.244,00 |
| 04.06.2025 | 483,97 | 488,37 | 481,41 | 485,52 | 0,72% | 565.026,00 |
| 03.06.2025 | 477,83 | 482,65 | 474,49 | 482,07 | 0,45% | 536.637,00 |
| 02.06.2025 | 475,62 | 480,57 | 469,57 | 479,93 | 0,13% | 499.632,00 |
| 30.05.2025 | 480,58 | 482,25 | 475,78 | 479,32 | -0,48% | 1.416.805,00 |
| 29.05.2025 | 480,28 | 482,33 | 476,98 | 481,64 | 0,65% | 422.511,00 |
| 28.05.2025 | 479,44 | 483,07 | 477,78 | 478,51 | -0,57% | 462.751,00 |
| 27.05.2025 | 474,89 | 481,92 | 473,82 | 481,24 | 2,47% | 609.316,00 |
| 23.05.2025 | 468,69 | 472,42 | 466,80 | 469,65 | -0,45% | 363.821,00 |
| 22.05.2025 | 472,27 | 475,40 | 468,78 | 471,76 | -0,22% | 494.362,00 |
| 21.05.2025 | 485,52 | 486,47 | 472,51 | 472,78 | -2,92% | 590.121,00 |
| 20.05.2025 | 489,00 | 490,59 | 483,81 | 486,99 | -1,04% | 381.231,00 |
| 19.05.2025 | 483,00 | 493,30 | 482,31 | 492,10 | 0,65% | 550.763,00 |
| 16.05.2025 | 487,00 | 489,49 | 484,72 | 488,90 | 0,32% | 499.855,00 |
| 15.05.2025 | 478,86 | 488,61 | 478,17 | 487,33 | 1,73% | 566.358,00 |
| 14.05.2025 | 484,60 | 486,33 | 477,82 | 479,05 | -1,17% | 611.704,00 |
| 13.05.2025 | 487,05 | 490,91 | 484,69 | 484,70 | -0,48% | 476.988,00 |
| 12.05.2025 | 484,75 | 487,53 | 477,81 | 487,06 | 3,48% | 915.747,00 |
| 09.05.2025 | 472,42 | 473,13 | 468,63 | 470,67 | -0,21% | 612.256,00 |
| 08.05.2025 | 469,93 | 478,99 | 469,38 | 471,67 | 0,81% | 774.363,00 |
| 07.05.2025 | 465,09 | 470,19 | 463,54 | 467,87 | 1,07% | 600.084,00 |
| 06.05.2025 | 460,07 | 466,94 | 459,04 | 462,92 | -0,38% | 452.163,00 |
| 05.05.2025 | 460,94 | 467,91 | 460,94 | 464,68 | -0,02% | 555.648,00 |
| 02.05.2025 | 459,11 | 466,71 | 458,10 | 464,75 | 2,85% | 732.688,00 |
| 01.05.2025 | 453,02 | 456,78 | 450,42 | 451,86 | -0,28% | 620.946,00 |
| 30.04.2025 | 443,12 | 454,44 | 438,38 | 453,12 | 1,37% | 835.459,00 |
| 29.04.2025 | 440,32 | 449,06 | 437,74 | 447,00 | 1,64% | 672.486,00 |
| 28.04.2025 | 440,26 | 443,22 | 434,66 | 439,78 | 0,26% | 618.403,00 |
| 25.04.2025 | 438,48 | 439,77 | 433,53 | 438,62 | -0,22% | 691.060,00 |
| 24.04.2025 | 432,98 | 441,17 | 429,45 | 439,58 | 2,05% | 949.915,00 |
| 23.04.2025 | 443,16 | 449,00 | 429,44 | 430,77 | 0,21% | 1.147.913,00 |
| 22.04.2025 | 426,25 | 431,64 | 409,00 | 429,87 | 4,01% | 1.086.710,00 |
| 21.04.2025 | 423,27 | 423,27 | 406,75 | 413,30 | -2,72% | 1.215.675,00 |
| 17.04.2025 | 430,45 | 431,24 | 421,75 | 424,86 | -0,19% | 953.322,00 |
| 16.04.2025 | 432,17 | 436,59 | 420,30 | 425,69 | -2,15% | 632.473,00 |
| 15.04.2025 | 438,00 | 441,28 | 434,05 | 435,05 | -0,60% | 775.572,00 |
| 14.04.2025 | 436,98 | 439,21 | 433,00 | 437,67 | 2,16% | 731.658,00 |
| 11.04.2025 | 419,88 | 430,76 | 412,42 | 428,43 | 1,28% | 878.488,00 |
| 10.04.2025 | 430,09 | 431,74 | 407,83 | 423,03 | -3,55% | 1.330.246,00 |
| 09.04.2025 | 391,61 | 440,18 | 385,61 | 438,59 | 10,56% | 2.530.645,00 |