480,950$
1,53%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.607.892,00 |
| 10.10.2025 | 496,40 | 496,94 | 483,74 | 484,10 | -1,70% | 1.002.854,00 |
| 09.10.2025 | 492,34 | 495,95 | 490,84 | 492,46 | 0,48% | 644.333,00 |
| 08.10.2025 | 490,33 | 494,19 | 487,28 | 490,09 | 0,34% | 807.491,00 |
| 07.10.2025 | 484,86 | 489,26 | 483,86 | 488,43 | 1,03% | 923.172,00 |
| 06.10.2025 | 486,80 | 488,40 | 483,34 | 483,45 | -0,62% | 859.037,00 |
| 03.10.2025 | 481,82 | 486,59 | 481,58 | 486,47 | 0,89% | - |
| 02.10.2025 | 475,41 | 483,82 | 473,98 | 482,17 | 0,49% | 823.397,00 |
| 01.10.2025 | 479,13 | 482,92 | 475,00 | 479,82 | 0,70% | 906.217,00 |
| 30.09.2025 | 479,67 | 480,77 | 473,85 | 476,48 | -0,90% | 599.098,00 |
| 29.09.2025 | 479,12 | 482,32 | 477,72 | 480,82 | 0,86% | 560.345,00 |
| 26.09.2025 | 474,38 | 479,10 | 473,13 | 476,74 | 0,86% | 520.823,00 |
| 25.09.2025 | 475,95 | 476,79 | 470,17 | 472,69 | -0,44% | 594.546,00 |
| 24.09.2025 | 473,86 | 476,75 | 469,00 | 474,80 | -0,42% | 834.240,00 |
| 23.09.2025 | 488,71 | 489,77 | 473,93 | 476,78 | -2,36% | 947.872,00 |
| 22.09.2025 | 482,50 | 490,42 | 482,50 | 488,29 | 1,57% | 1.199.969,00 |
| 19.09.2025 | 484,98 | 487,53 | 480,00 | 480,74 | -0,33% | 2.013.108,00 |
| 18.09.2025 | 512,53 | 514,38 | 475,69 | 482,32 | -5,75% | 1.854.622,00 |
| 17.09.2025 | 510,88 | 517,13 | 509,13 | 511,77 | 0,74% | 553.296,00 |
| 16.09.2025 | 506,55 | 509,75 | 503,24 | 508,00 | -0,15% | 504.224,00 |
| 15.09.2025 | 512,51 | 513,94 | 508,24 | 508,76 | -0,69% | 589.538,00 |
| 12.09.2025 | 517,46 | 519,25 | 511,58 | 512,31 | -1,23% | 490.256,00 |
| 11.09.2025 | 507,93 | 519,54 | 504,55 | 518,70 | 2,49% | 844.138,00 |
| 10.09.2025 | 506,89 | 510,85 | 504,50 | 506,08 | -0,37% | 627.747,00 |
| 09.09.2025 | 505,67 | 508,56 | 503,39 | 507,96 | 0,07% | 449.963,00 |
| 08.09.2025 | 498,39 | 508,67 | 497,86 | 507,63 | 1,72% | 734.978,00 |
| 05.09.2025 | 502,22 | 503,77 | 492,97 | 499,03 | -0,15% | 565.183,00 |
| 04.09.2025 | 496,11 | 500,35 | 495,56 | 499,76 | 0,67% | 714.261,00 |
| 03.09.2025 | 497,46 | 498,24 | 493,14 | 496,44 | -0,41% | 556.089,00 |
| 02.09.2025 | 503,66 | 503,66 | 496,58 | 498,50 | -2,21% | 721.893,00 |
| 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% | 506.884,00 |
| 27.08.2025 | 510,53 | 513,50 | 509,87 | 510,07 | -0,26% | 433.383,00 |
| 26.08.2025 | 508,11 | 512,05 | 505,86 | 511,39 | 0,27% | 616.548,00 |
| 25.08.2025 | 516,04 | 517,37 | 508,99 | 510,00 | -1,16% | 723.518,00 |
| 22.08.2025 | 510,91 | 518,67 | 510,59 | 516,01 | 1,28% | 642.968,00 |
| 21.08.2025 | 511,31 | 513,69 | 508,62 | 509,47 | -1,06% | 492.754,00 |
| 20.08.2025 | 510,81 | 516,30 | 510,61 | 514,95 | 0,58% | 471.118,00 |
| 19.08.2025 | 510,64 | 517,46 | 510,11 | 512,00 | 0,55% | 762.833,00 |
| 18.08.2025 | 514,08 | 516,52 | 508,68 | 509,22 | -1,40% | 542.910,00 |
| 15.08.2025 | 521,45 | 522,93 | 516,25 | 516,46 | -0,93% | 410.190,00 |
| 14.08.2025 | 516,00 | 523,07 | 513,51 | 521,32 | 0,04% | 531.941,00 |
| 13.08.2025 | 518,55 | 522,79 | 517,07 | 521,13 | 0,98% | 520.929,00 |
| 12.08.2025 | 513,51 | 519,31 | 512,70 | 516,05 | 0,86% | 588.671,00 |
| 11.08.2025 | 515,45 | 518,29 | 510,91 | 511,66 | -0,70% | 591.316,00 |
| 08.08.2025 | 516,22 | 519,61 | 513,79 | 515,29 | 0,24% | 375.090,00 |
| 07.08.2025 | 519,39 | 523,19 | 512,23 | 514,06 | -0,66% | 609.039,00 |
| 06.08.2025 | 516,05 | 518,24 | 510,96 | 517,48 | 0,32% | 621.134,00 |
| 05.08.2025 | 519,83 | 522,14 | 514,52 | 515,85 | -0,77% | 841.060,00 |
| 04.08.2025 | 502,02 | 520,59 | 502,02 | 519,85 | 3,70% | 886.499,00 |
| 01.08.2025 | 510,19 | 510,19 | 496,19 | 501,28 | -2,80% | 1.115.743,00 |
| 31.07.2025 | 510,45 | 521,00 | 509,30 | 515,73 | 0,61% | 1.260.636,00 |
| 30.07.2025 | 511,41 | 519,92 | 510,41 | 512,62 | 0,42% | 1.156.179,00 |
| 29.07.2025 | 510,61 | 512,72 | 505,66 | 510,50 | 0,59% | 849.683,00 |
| 28.07.2025 | 513,00 | 515,71 | 507,00 | 507,50 | -1,06% | 459.251,00 |
| 25.07.2025 | 512,92 | 516,21 | 511,99 | 512,95 | -0,03% | 688.529,00 |
| 24.07.2025 | 509,93 | 518,48 | 507,35 | 513,09 | 1,03% | 847.039,00 |
| 23.07.2025 | 484,29 | 513,80 | 480,59 | 507,88 | 1,76% | 1.243.867,00 |
| 22.07.2025 | 499,29 | 500,61 | 492,77 | 499,12 | -0,21% | 987.823,00 |
| 21.07.2025 | 501,53 | 505,72 | 499,25 | 500,16 | 0,05% | 771.599,00 |
| 18.07.2025 | 502,81 | 503,00 | 495,93 | 499,90 | -0,50% | 1.949.004,00 |
| 17.07.2025 | 498,91 | 504,66 | 497,16 | 502,43 | 0,44% | 880.877,00 |
| 16.07.2025 | 497,45 | 501,38 | 491,42 | 500,23 | 1,00% | 704.741,00 |
| 15.07.2025 | 501,09 | 503,95 | 495,15 | 495,28 | -1,62% | 467.123,00 |
| 14.07.2025 | 498,08 | 503,76 | 496,45 | 503,42 | 0,78% | 547.223,00 |
| 11.07.2025 | 501,57 | 502,19 | 498,75 | 499,53 | -1,22% | 455.745,00 |
| 10.07.2025 | 501,72 | 508,56 | 499,34 | 505,72 | 0,70% | 617.285,00 |
| 09.07.2025 | 500,98 | 502,49 | 498,61 | 502,22 | 0,64% | 441.047,00 |
| 08.07.2025 | 499,42 | 504,68 | 497,81 | 499,02 | -0,67% | 536.421,00 |
| 07.07.2025 | 503,73 | 505,76 | 498,44 | 502,37 | -0,53% | 630.319,00 |
| 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% | 694.444,00 |
| 01.07.2025 | 497,00 | 503,98 | 495,09 | 502,48 | 0,18% | 813.547,00 |
| 30.06.2025 | 488,25 | 502,21 | 486,49 | 501,59 | 2,78% | 1.123.633,00 |
| 27.06.2025 | 482,96 | 492,54 | 482,54 | 488,03 | 1,35% | 866.497,00 |
| 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% | 621.367,00 |
| 24.06.2025 | 480,78 | 489,66 | 478,26 | 489,00 | 2,67% | 693.051,00 |
| 23.06.2025 | 470,14 | 476,47 | 467,89 | 476,27 | 1,33% | 693.543,00 |
| 20.06.2025 | 473,90 | 474,24 | 467,73 | 470,00 | -0,11% | 799.358,00 |
| 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% | 417.063,00 |
| 16.06.2025 | 474,09 | 480,75 | 474,09 | 476,92 | 1,07% | 564.136,00 |
| 13.06.2025 | 475,24 | 477,20 | 470,51 | 471,88 | -1,90% | 471.877,00 |
| 12.06.2025 | 478,42 | 481,31 | 470,98 | 481,01 | -0,52% | 490.229,00 |
| 11.06.2025 | 486,03 | 488,55 | 482,40 | 483,54 | -0,31% | 482.011,00 |
| 10.06.2025 | 485,70 | 487,06 | 483,44 | 485,02 | -0,11% | 631.535,00 |
| 09.06.2025 | 489,85 | 489,85 | 482,51 | 485,55 | -0,70% | 485.906,00 |
| 06.06.2025 | 490,78 | 493,58 | 487,45 | 488,95 | 0,29% | 373.086,00 |
| 05.06.2025 | 487,55 | 489,89 | 484,65 | 487,54 | 0,42% | 511.476,00 |
| 04.06.2025 | 483,97 | 488,37 | 481,41 | 485,52 | 0,72% | 565.880,00 |
| 03.06.2025 | 477,83 | 482,65 | 474,49 | 482,07 | 0,45% | 632.994,00 |
| 02.06.2025 | 475,62 | 480,57 | 469,57 | 479,93 | 0,13% | 504.154,00 |
| 30.05.2025 | 480,58 | 482,25 | 475,78 | 479,32 | -0,48% | 1.422.078,00 |
| 29.05.2025 | 480,28 | 482,33 | 476,98 | 481,64 | 0,65% | 422.584,00 |
| 28.05.2025 | 479,44 | 483,07 | 477,78 | 478,51 | -0,57% | 663.317,00 |
| 27.05.2025 | 474,89 | 481,92 | 473,82 | 481,24 | 2,47% | 609.356,00 |
| 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% | 495.195,00 |