506,560$
-1,63%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 518,32 | 520,00 | 506,27 | 506,56 | -1,63% | 448.976,00 |
| 11.11.2026 | 507,41 | 515,32 | 505,45 | 514,93 | 0,83% | 631.632,00 |
| 10.11.2026 | 510,79 | 514,39 | 504,77 | 510,71 | -0,07% | 903.546,00 |
| 09.11.2026 | 510,75 | 511,12 | 503,19 | 511,08 | 1,07% | 1.009.885,00 |
| 06.11.2026 | 501,69 | 510,64 | 501,68 | 505,67 | -1,88% | 682.231,00 |
| 05.11.2026 | 531,86 | 533,00 | 509,18 | 515,34 | -2,46% | 1.176.015,00 |
| 04.11.2026 | 515,17 | 531,13 | 512,23 | 528,34 | 4,89% | 1.160.407,00 |
| 03.11.2026 | 506,25 | 506,63 | 495,96 | 503,69 | -0,46% | 896.170,00 |
| 02.11.2026 | 497,48 | 509,27 | 495,00 | 506,02 | 2,45% | 924.375,00 |
| 30.10.2026 | 491,93 | 497,23 | 489,14 | 493,91 | 1,04% | 1.630.412,00 |
| 29.10.2026 | 482,57 | 489,88 | 481,85 | 488,83 | 2,42% | 864.333,00 |
| 28.10.2026 | 473,30 | 479,97 | 470,89 | 477,27 | 0,69% | 689.308,00 |
| 27.10.2026 | 490,52 | 492,98 | 470,87 | 474,00 | -2,16% | 922.017,00 |
| 26.10.2026 | 483,26 | 487,06 | 480,84 | 484,45 | 0,21% | 962.787,00 |
| 23.10.2026 | 486,00 | 492,43 | 477,99 | 483,45 | -1,55% | 791.948,00 |
| 22.10.2026 | 479,03 | 491,05 | 476,85 | 491,05 | 2,08% | 1.054.181,00 |
| 21.10.2026 | 470,15 | 484,74 | 455,65 | 481,05 | 1,20% | 1.897.786,00 |
| 20.10.2026 | 488,82 | 494,36 | 474,76 | 475,35 | -1,23% | 1.770.212,00 |
| 19.10.2026 | 481,22 | 483,00 | 478,58 | 481,26 | -0,79% | 697.955,00 |
| 16.10.2026 | 486,97 | 490,85 | 479,45 | 485,07 | 0,29% | 750.422,00 |
| 15.10.2026 | 468,75 | 486,33 | 466,86 | 483,69 | 4,52% | 1.047.876,00 |
| 14.10.2026 | 460,06 | 465,49 | 458,86 | 462,77 | -0,29% | 828.920,00 |
| 13.10.2026 | 473,21 | 476,79 | 463,84 | 464,13 | -1,35% | 627.150,00 |
| 12.10.2026 | 466,83 | 471,80 | 466,83 | 470,50 | 1,35% | 572.606,00 |
| 09.10.2026 | 460,45 | 464,57 | 459,74 | 464,23 | 1,21% | 588.194,00 |
| 08.10.2026 | 449,20 | 459,05 | 448,59 | 458,69 | 2,01% | 524.897,00 |
| 07.10.2026 | 449,13 | 451,53 | 443,40 | 449,63 | -0,59% | 633.404,00 |
| 06.10.2026 | 451,24 | 454,94 | 450,00 | 452,32 | 0,93% | 581.589,00 |
| 05.10.2026 | 442,22 | 448,52 | 439,00 | 448,15 | 1,54% | 848.503,00 |
| 02.10.2026 | 447,19 | 448,52 | 438,01 | 441,36 | -1,34% | 1.601.766,00 |
| 01.10.2026 | 455,00 | 460,00 | 441,59 | 447,36 | -1,49% | 1.581.628,00 |
| 30.09.2026 | 454,65 | 458,94 | 453,26 | 454,13 | -0,15% | 1.018.242,00 |
| 29.09.2026 | 456,35 | 458,65 | 450,53 | 454,82 | -1,14% | 774.250,00 |
| 28.09.2026 | 462,88 | 464,13 | 457,98 | 460,08 | -1,84% | 736.793,00 |
| 25.09.2026 | 466,37 | 469,61 | 461,53 | 468,70 | 0,29% | 641.963,00 |
| 24.09.2026 | 473,28 | 479,09 | 463,89 | 467,35 | -1,37% | 570.472,00 |
| 23.09.2026 | 468,00 | 478,00 | 467,24 | 473,85 | 0,98% | 778.256,00 |
| 22.09.2026 | 471,17 | 475,00 | 466,55 | 469,25 | 0,43% | 743.827,00 |
| 21.09.2026 | 472,87 | 474,15 | 466,39 | 467,22 | -0,29% | 672.185,00 |
| 18.09.2026 | 460,00 | 470,99 | 456,97 | 468,59 | 1,45% | 1.370.350,00 |
| 17.09.2026 | 467,83 | 469,17 | 461,86 | 461,88 | -0,74% | 589.895,00 |
| 16.09.2026 | 468,85 | 471,73 | 462,65 | 465,30 | -0,40% | 688.657,00 |
| 15.09.2026 | 474,00 | 474,51 | 466,03 | 467,16 | -2,25% | 649.129,00 |
| 14.09.2026 | 479,18 | 485,84 | 473,20 | 477,93 | 0,63% | 622.558,00 |
| 11.09.2026 | 472,32 | 475,50 | 467,36 | 474,95 | 1,62% | 771.380,00 |
| 10.09.2026 | 473,32 | 474,50 | 466,43 | 467,36 | -1,52% | 560.211,00 |
| 09.09.2026 | 478,42 | 479,01 | 473,18 | 474,57 | -1,39% | 700.144,00 |
| 08.09.2026 | 489,07 | 489,75 | 479,09 | 481,25 | -2,49% | 624.087,00 |
| 04.09.2026 | 492,02 | 495,64 | 489,61 | 493,55 | -2,13% | 424.845,00 |
| 03.09.2026 | 496,13 | 507,65 | 493,79 | 504,30 | 2,92% | 500.724,00 |
| 02.09.2026 | 492,35 | 494,76 | 484,45 | 490,00 | -0,95% | 657.029,00 |
| 01.09.2026 | 501,89 | 505,23 | 493,76 | 494,71 | -1,97% | 970.830,00 |
| 31.08.2026 | 511,33 | 511,94 | 502,61 | 504,64 | -2,00% | 843.024,00 |
| 28.08.2026 | 510,33 | 517,14 | 505,86 | 514,95 | 1,16% | 471.683,00 |
| 27.08.2026 | 514,00 | 520,67 | 508,61 | 509,02 | -1,07% | 539.551,00 |
| 26.08.2026 | 512,31 | 520,59 | 511,35 | 514,55 | 0,28% | 721.083,00 |
| 25.08.2026 | 507,40 | 514,36 | 501,01 | 513,11 | 0,34% | 690.355,00 |
| 24.08.2026 | 505,00 | 512,56 | 503,47 | 511,35 | 1,60% | 624.888,00 |
| 21.08.2026 | 500,99 | 506,56 | 498,45 | 503,32 | 0,91% | 704.697,00 |
| 20.08.2026 | 496,96 | 503,67 | 495,27 | 498,77 | 0,35% | 715.849,00 |
| 19.08.2026 | 487,45 | 506,49 | 485,23 | 497,03 | 2,31% | 940.495,00 |
| 18.08.2026 | 480,69 | 490,75 | 478,69 | 485,79 | 1,81% | 506.389,00 |
| 17.08.2026 | 481,17 | 483,68 | 477,14 | 477,17 | -1,61% | 674.447,00 |
| 14.08.2026 | 487,11 | 488,21 | 480,34 | 484,96 | -0,71% | 511.804,00 |
| 13.08.2026 | 479,04 | 489,70 | 475,31 | 488,42 | 2,21% | 580.578,00 |
| 12.08.2026 | 474,16 | 481,58 | 473,27 | 477,84 | 0,29% | 736.991,00 |
| 11.08.2026 | 476,75 | 480,85 | 473,62 | 476,48 | -0,35% | 806.130,00 |
| 10.08.2026 | 474,93 | 481,10 | 474,93 | 478,14 | 0,08% | 681.814,00 |
| 07.08.2026 | 473,00 | 480,71 | 472,33 | 477,75 | 0,98% | 665.190,00 |
| 06.08.2026 | 481,73 | 485,06 | 470,52 | 473,13 | -2,24% | 781.074,00 |
| 05.08.2026 | 488,26 | 489,95 | 479,27 | 483,98 | 0,06% | 788.591,00 |
| 04.08.2026 | 479,69 | 486,87 | 479,69 | 483,67 | 0,06% | 529.933,00 |
| 03.08.2026 | 484,13 | 491,10 | 477,16 | 483,36 | 1,04% | 699.732,00 |
| 31.07.2026 | 477,89 | 481,59 | 471,78 | 478,38 | -0,80% | 827.034,00 |
| 30.07.2026 | 478,91 | 483,24 | 470,48 | 482,26 | -0,20% | 818.842,00 |
| 29.07.2026 | 483,73 | 489,61 | 480,88 | 483,24 | -0,20% | 918.686,00 |
| 28.07.2026 | 486,06 | 488,81 | 478,33 | 484,20 | -0,36% | 996.546,00 |
| 27.07.2026 | 478,97 | 491,22 | 478,27 | 485,96 | 3,07% | 850.187,00 |
| 24.07.2026 | 475,91 | 479,20 | 468,37 | 471,50 | -0,16% | 910.641,00 |
| 23.07.2026 | 480,00 | 484,47 | 472,01 | 472,24 | -3,57% | 1.045.682,00 |
| 22.07.2026 | 493,48 | 493,99 | 482,96 | 489,70 | -0,22% | 1.280.984,00 |
| 21.07.2026 | 491,68 | 496,86 | 482,69 | 490,77 | -2,89% | 1.387.638,00 |
| 20.07.2026 | 508,24 | 510,01 | 502,09 | 505,37 | -1,07% | 773.503,00 |
| 17.07.2026 | 517,96 | 523,31 | 507,32 | 510,86 | -1,57% | 1.326.055,00 |
| 16.07.2026 | 509,33 | 519,09 | 508,16 | 519,02 | 2,89% | 878.267,00 |
| 15.07.2026 | 498,76 | 512,00 | 497,36 | 504,46 | 1,97% | 796.790,00 |
| 14.07.2026 | 487,00 | 495,75 | 480,00 | 494,73 | -0,20% | 582.199,00 |
| 13.07.2026 | 491,72 | 497,82 | 491,71 | 495,72 | 1,73% | 567.653,00 |
| 10.07.2026 | 491,49 | 496,10 | 483,81 | 487,28 | 0,05% | 508.572,00 |
| 09.07.2026 | 482,30 | 487,37 | 478,27 | 487,02 | 0,40% | 516.352,00 |
| 08.07.2026 | 496,64 | 496,96 | 483,19 | 485,10 | -3,07% | 581.231,00 |
| 07.07.2026 | 501,46 | 504,91 | 498,11 | 500,49 | 0,34% | 819.778,00 |
| 06.07.2026 | 492,35 | 499,97 | 480,63 | 498,78 | 1,69% | 820.742,00 |
| 02.07.2026 | 474,27 | 490,74 | 474,27 | 490,51 | 4,72% | 933.224,00 |
| 01.07.2026 | 455,49 | 474,39 | 454,00 | 468,38 | 3,41% | 1.078.595,00 |
| 30.06.2026 | 450,28 | 457,54 | 447,14 | 452,92 | 0,04% | 1.007.592,00 |
| 29.06.2026 | 452,48 | 455,62 | 448,54 | 452,73 | 0,60% | 840.798,00 |
| 26.06.2026 | 437,85 | 451,85 | 437,51 | 450,01 | 2,54% | 2.722.692,00 |
| 25.06.2026 | 450,37 | 459,77 | 438,14 | 438,85 | -2,43% | 1.161.266,00 |
| 24.06.2026 | 446,26 | 455,95 | 443,24 | 449,79 | 1,31% | 961.658,00 |