459,019$
1,90%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 452,16 | 459,20 | 449,78 | 457,64 | 1,60% | - |
| 28.05.2026 | 454,12 | 455,75 | 447,84 | 450,45 | -0,25% | 1.003.800,00 |
| 27.05.2026 | 453,07 | 457,49 | 448,26 | 451,56 | 0,10% | 910.490,00 |
| 26.05.2026 | 450,24 | 454,81 | 446,43 | 451,10 | 0,44% | 842.698,00 |
| 22.05.2026 | 446,00 | 452,85 | 445,61 | 449,12 | 0,84% | 502.893,00 |
| 21.05.2026 | 440,18 | 447,56 | 436,20 | 445,37 | 0,25% | 1.046.695,00 |
| 20.05.2026 | 434,36 | 445,45 | 427,89 | 444,27 | 2,25% | 1.162.096,00 |
| 19.05.2026 | 447,07 | 448,00 | 434,29 | 434,49 | -2,01% | 1.316.429,00 |
| 18.05.2026 | 427,01 | 443,61 | 427,01 | 443,41 | 3,38% | 1.107.464,00 |
| 15.05.2026 | 432,48 | 438,23 | 426,21 | 428,90 | -0,87% | 1.262.752,00 |
| 14.05.2026 | 440,51 | 443,45 | 432,37 | 432,68 | -1,29% | 1.109.080,00 |
| 13.05.2026 | 447,35 | 447,35 | 432,35 | 438,32 | -2,97% | 1.044.065,00 |
| 12.05.2026 | 450,00 | 458,67 | 447,21 | 451,75 | 0,75% | 1.030.717,00 |
| 11.05.2026 | 448,16 | 452,68 | 446,36 | 448,39 | -0,65% | 924.464,00 |
| 08.05.2026 | 457,10 | 459,14 | 446,96 | 451,32 | -1,26% | 762.816,00 |
| 07.05.2026 | 446,08 | 458,00 | 444,54 | 457,10 | 1,89% | 1.033.490,00 |
| 06.05.2026 | 458,29 | 459,99 | 446,88 | 448,64 | -1,30% | 1.216.699,00 |
| 05.05.2026 | 452,09 | 460,50 | 442,22 | 454,55 | 1,11% | 1.126.957,00 |
| 04.05.2026 | 453,97 | 460,83 | 449,18 | 449,56 | -1,36% | 771.941,00 |
| 01.05.2026 | 466,39 | 469,88 | 455,74 | 455,77 | -1,32% | 811.572,00 |
| 30.04.2026 | 456,94 | 462,82 | 453,94 | 461,85 | 0,38% | 1.070.811,00 |
| 29.04.2026 | 456,78 | 462,18 | 452,74 | 460,11 | 0,46% | 1.080.937,00 |
| 28.04.2026 | 464,94 | 470,64 | 457,53 | 457,99 | -0,60% | 1.281.576,00 |
| 27.04.2026 | 453,91 | 462,80 | 453,91 | 460,74 | 1,03% | 1.157.686,00 |
| 24.04.2026 | 453,10 | 458,85 | 453,10 | 456,05 | 0,82% | 792.898,00 |
| 23.04.2026 | 460,72 | 463,00 | 448,01 | 452,35 | -3,08% | 1.249.177,00 |
| 22.04.2026 | 474,27 | 482,54 | 464,57 | 466,72 | 1,55% | 1.583.165,00 |
| 21.04.2026 | 461,90 | 473,38 | 458,98 | 459,59 | -0,07% | 1.688.001,00 |
| 20.04.2026 | 453,68 | 461,02 | 452,66 | 459,91 | 1,00% | 1.209.121,00 |
| 17.04.2026 | 452,26 | 459,27 | 450,19 | 455,35 | 1,55% | 1.539.792,00 |
| 16.04.2026 | 450,00 | 455,36 | 446,78 | 448,42 | 0,36% | 932.141,00 |
| 15.04.2026 | 439,54 | 449,98 | 439,03 | 446,81 | 2,00% | 792.400,00 |
| 14.04.2026 | 440,10 | 443,91 | 436,22 | 438,06 | -0,35% | 890.245,00 |
| 13.04.2026 | 425,26 | 439,94 | 425,26 | 439,61 | 2,85% | 710.799,00 |
| 10.04.2026 | 436,19 | 438,87 | 424,40 | 427,41 | -2,47% | 1.061.872,00 |
| 09.04.2026 | 445,30 | 445,42 | 432,03 | 438,22 | -2,10% | 949.662,00 |
| 08.04.2026 | 450,25 | 454,92 | 445,42 | 447,62 | 2,20% | 786.656,00 |
| 07.04.2026 | 442,24 | 444,20 | 436,77 | 438,00 | -1,37% | 685.545,00 |
| 06.04.2026 | 439,18 | 445,52 | 438,46 | 444,10 | 0,75% | 457.180,00 |
| 02.04.2026 | 432,42 | 445,69 | 430,01 | 440,79 | 0,46% | 793.989,00 |
| 01.04.2026 | 437,77 | 440,52 | 425,97 | 438,78 | 0,58% | 1.111.741,00 |
| 31.03.2026 | 438,53 | 439,36 | 427,14 | 436,25 | 0,97% | 1.008.530,00 |
| 30.03.2026 | 428,95 | 435,70 | 427,32 | 432,05 | 1,70% | 950.686,00 |
| 27.03.2026 | 427,81 | 431,45 | 422,20 | 424,84 | -1,72% | 1.125.306,00 |
| 26.03.2026 | 423,98 | 435,09 | 423,98 | 432,28 | 0,99% | 1.280.969,00 |
| 25.03.2026 | 433,41 | 438,52 | 422,35 | 428,05 | -0,10% | 1.124.104,00 |
| 24.03.2026 | 434,10 | 436,77 | 426,49 | 428,46 | -2,86% | 1.393.257,00 |
| 23.03.2026 | 443,23 | 446,40 | 438,13 | 441,07 | 1,37% | 1.215.805,00 |
| 20.03.2026 | 434,10 | 439,33 | 432,29 | 435,12 | -0,16% | 1.899.954,00 |
| 19.03.2026 | 431,60 | 441,16 | 431,60 | 435,80 | -0,65% | 1.217.016,00 |
| 18.03.2026 | 438,12 | 444,36 | 434,85 | 438,67 | -0,54% | 1.432.054,00 |
| 17.03.2026 | 437,42 | 446,19 | 436,20 | 441,03 | 1,93% | 1.109.911,00 |
| 16.03.2026 | 433,80 | 439,06 | 432,24 | 432,69 | 0,62% | 1.129.534,00 |
| 13.03.2026 | 430,85 | 432,82 | 427,05 | 430,01 | 0,83% | 1.265.287,00 |
| 12.03.2026 | 439,05 | 439,05 | 422,16 | 426,47 | -4,36% | 2.460.145,00 |
| 11.03.2026 | 452,00 | 455,76 | 430,32 | 445,93 | -1,39% | 1.562.611,00 |
| 10.03.2026 | 461,25 | 461,25 | 447,64 | 452,23 | -2,26% | 1.271.186,00 |
| 09.03.2026 | 464,44 | 467,13 | 447,52 | 462,69 | -1,97% | 1.297.802,00 |
| 06.03.2026 | 463,95 | 472,71 | 460,50 | 471,97 | 0,41% | 1.434.580,00 |
| 05.03.2026 | 466,61 | 477,30 | 466,23 | 470,05 | -0,20% | 1.895.992,00 |
| 04.03.2026 | 465,87 | 475,97 | 463,73 | 471,01 | 1,45% | 1.344.863,00 |
| 03.03.2026 | 458,23 | 469,00 | 454,40 | 464,30 | -0,39% | 1.775.473,00 |
| 02.03.2026 | 469,50 | 471,98 | 463,00 | 466,10 | -2,41% | 1.973.425,00 |
| 27.02.2026 | 475,05 | 483,92 | 473,05 | 477,59 | -0,39% | 1.779.593,00 |
| 26.02.2026 | 467,89 | 481,80 | 467,89 | 479,47 | 3,47% | 1.725.797,00 |
| 25.02.2026 | 455,00 | 466,05 | 454,48 | 463,37 | 2,39% | 1.752.285,00 |
| 24.02.2026 | 438,02 | 453,13 | 436,85 | 452,57 | 3,54% | 1.492.910,00 |
| 23.02.2026 | 445,08 | 451,11 | 436,29 | 437,11 | -2,39% | 1.399.119,00 |
| 20.02.2026 | 446,75 | 451,93 | 441,93 | 447,82 | -0,33% | 1.064.935,00 |
| 19.02.2026 | 453,23 | 453,23 | 441,30 | 449,29 | -0,33% | 1.606.146,00 |
| 18.02.2026 | 438,84 | 451,99 | 434,51 | 450,76 | 6,51% | 2.359.951,00 |
| 17.02.2026 | 429,98 | 433,53 | 420,75 | 423,22 | -0,76% | 1.933.428,00 |
| 13.02.2026 | 416,25 | 430,80 | 416,25 | 426,44 | 2,73% | 2.273.122,00 |
| 12.02.2026 | 413,14 | 417,73 | 402,28 | 415,09 | 0,69% | 2.082.835,00 |
| 11.02.2026 | 418,37 | 423,47 | 410,57 | 412,23 | -1,61% | 2.002.878,00 |
| 10.02.2026 | 416,29 | 426,30 | 408,94 | 418,96 | -6,79% | 3.939.528,00 |
| 09.02.2026 | 452,04 | 456,34 | 446,10 | 449,47 | -0,67% | 1.887.950,00 |
| 06.02.2026 | 461,48 | 465,57 | 447,51 | 452,49 | -1,14% | 1.836.566,00 |
| 05.02.2026 | 465,84 | 471,90 | 442,70 | 457,70 | -0,76% | 2.568.818,00 |
| 04.02.2026 | 467,43 | 467,59 | 450,15 | 461,21 | -2,09% | 3.180.516,00 |
| 03.02.2026 | 502,71 | 502,71 | 469,63 | 471,05 | -8,90% | 2.247.951,00 |
| 02.02.2026 | 516,15 | 521,27 | 513,29 | 517,05 | 0,29% | 806.204,00 |
| 30.01.2026 | 513,01 | 518,89 | 509,99 | 515,56 | 0,02% | 662.231,00 |
| 29.01.2026 | 517,46 | 521,29 | 509,56 | 515,45 | -0,23% | 904.603,00 |
| 28.01.2026 | 516,71 | 521,24 | 513,88 | 516,62 | -0,43% | 726.583,00 |
| 27.01.2026 | 523,71 | 525,93 | 518,34 | 518,87 | -1,25% | 727.816,00 |
| 26.01.2026 | 524,55 | 528,73 | 521,00 | 525,42 | 0,26% | 445.617,00 |
| 23.01.2026 | 528,91 | 531,95 | 521,22 | 524,04 | -1,17% | 590.815,00 |
| 22.01.2026 | 528,19 | 533,84 | 526,03 | 530,24 | 1,03% | 612.453,00 |
| 21.01.2026 | 520,11 | 530,54 | 518,68 | 524,82 | 1,45% | 611.143,00 |
| 20.01.2026 | 532,17 | 534,60 | 514,29 | 517,30 | -2,97% | 950.511,00 |
| 19.01.2026 | 532,33 | 533,55 | 530,40 | 533,13 | -1,07% | - |
| 16.01.2026 | 539,60 | 541,30 | 534,59 | 538,92 | -0,13% | 651.867,00 |
| 15.01.2026 | 538,27 | 546,88 | 536,32 | 539,61 | 0,68% | 701.287,00 |
| 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 |