397,350€
-1,30%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 402,00 | 403,90 | 400,00 | 400,00 | -0,65% | 25,00 |
| 06.03.2026 | 402,60 | 402,60 | 402,60 | 402,60 | -0,30% | - |
| 05.03.2026 | 403,80 | 403,80 | 403,80 | 403,80 | 0,65% | - |
| 04.03.2026 | 396,30 | 401,20 | 396,30 | 401,20 | 1,67% | 15,00 |
| 03.03.2026 | 394,90 | 394,90 | 394,60 | 394,60 | -1,52% | 100,00 |
| 02.03.2026 | 397,30 | 400,70 | 397,30 | 400,70 | -0,72% | 81,00 |
| 27.02.2026 | 403,60 | 403,60 | 403,60 | 403,60 | -0,25% | - |
| 26.02.2026 | 389,20 | 404,60 | 389,20 | 404,60 | 4,76% | 13,00 |
| 25.02.2026 | 381,20 | 386,20 | 381,20 | 386,20 | 1,26% | 5,00 |
| 24.02.2026 | 371,10 | 381,90 | 371,10 | 381,40 | 0,90% | 43,00 |
| 23.02.2026 | 377,10 | 378,00 | 377,10 | 378,00 | -2,05% | 85,00 |
| 20.02.2026 | 380,80 | 385,90 | 380,80 | 385,90 | 1,85% | 10,00 |
| 19.02.2026 | 380,90 | 385,80 | 378,90 | 378,90 | -0,29% | 576,00 |
| 18.02.2026 | 360,30 | 381,70 | 360,30 | 380,00 | 5,56% | 214,00 |
| 17.02.2026 | 357,70 | 360,00 | 357,70 | 360,00 | 0,19% | 1,00 |
| 16.02.2026 | 361,90 | 361,90 | 359,30 | 359,30 | 0,36% | 8,00 |
| 13.02.2026 | 347,70 | 358,00 | 347,70 | 358,00 | 3,77% | 45,00 |
| 12.02.2026 | 348,00 | 350,50 | 345,00 | 345,00 | -0,83% | 7,00 |
| 11.02.2026 | 350,70 | 353,10 | 347,40 | 347,90 | -1,50% | 155,00 |
| 10.02.2026 | 375,40 | 375,70 | 347,90 | 353,20 | -7,39% | 79,00 |
| 09.02.2026 | 384,20 | 384,20 | 381,40 | 381,40 | -0,16% | 37,00 |
| 06.02.2026 | 386,40 | 390,10 | 382,00 | 382,00 | -1,37% | 199,00 |
| 05.02.2026 | 389,80 | 391,20 | 386,50 | 387,30 | -0,56% | 58,00 |
| 04.02.2026 | 397,10 | 397,10 | 389,10 | 389,50 | -10,58% | 31,00 |
| 03.02.2026 | 435,60 | 435,60 | 435,60 | 435,60 | 1,61% | - |
| 02.02.2026 | 428,70 | 428,70 | 428,70 | 428,70 | 0,00% | - |
| 30.01.2026 | 428,70 | 428,70 | 428,70 | 428,70 | -0,12% | - |
| 29.01.2026 | 429,20 | 429,20 | 429,20 | 429,20 | -0,19% | - |
| 28.01.2026 | 430,00 | 430,00 | 430,00 | 430,00 | -2,38% | - |
| 27.01.2026 | 440,50 | 440,50 | 440,50 | 440,50 | 0,32% | - |
| 26.01.2026 | 439,10 | 439,10 | 439,10 | 439,10 | -2,16% | - |
| 23.01.2026 | 448,80 | 448,80 | 448,80 | 448,80 | 0,52% | - |
| 22.01.2026 | 446,50 | 446,50 | 446,50 | 446,50 | 1,75% | - |
| 21.01.2026 | 438,80 | 438,80 | 438,80 | 438,80 | -3,16% | - |
| 20.01.2026 | 453,10 | 453,10 | 453,10 | 453,10 | -2,35% | - |
| 19.01.2026 | 465,00 | 465,00 | 464,00 | 464,00 | 0,41% | 35,00 |
| 16.01.2026 | 462,10 | 462,10 | 462,10 | 462,10 | -0,02% | - |
| 15.01.2026 | 458,80 | 462,20 | 458,80 | 462,20 | 0,17% | 49,00 |
| 14.01.2026 | 456,40 | 461,40 | 456,40 | 461,40 | 1,61% | 10,00 |
| 13.01.2026 | 457,00 | 457,00 | 454,10 | 454,10 | -0,63% | 2,00 |
| 12.01.2026 | 449,30 | 457,00 | 449,30 | 457,00 | 0,42% | 25,00 |
| 09.01.2026 | 455,10 | 455,10 | 455,10 | 455,10 | -1,43% | - |
| 08.01.2026 | 452,30 | 461,70 | 452,30 | 461,70 | 1,61% | 11,00 |
| 07.01.2026 | 453,70 | 454,40 | 453,70 | 454,40 | 0,75% | 24,00 |
| 06.01.2026 | 446,80 | 451,00 | 446,80 | 451,00 | 0,00% | 16,00 |
| 05.01.2026 | 426,00 | 451,00 | 426,00 | 451,00 | 4,23% | 25,00 |
| 02.01.2026 | 432,70 | 432,70 | 432,70 | 432,70 | -1,23% | - |
| 30.12.2025 | 438,10 | 438,10 | 438,10 | 438,10 | -1,13% | - |
| 29.12.2025 | 439,40 | 443,10 | 439,40 | 443,10 | 2,81% | 7,00 |
| 23.12.2025 | 431,00 | 431,00 | 431,00 | 431,00 | 0,98% | - |
| 22.12.2025 | 426,80 | 426,80 | 426,80 | 426,80 | 1,11% | - |
| 19.12.2025 | 422,10 | 422,10 | 422,10 | 422,10 | -1,61% | - |
| 18.12.2025 | 421,60 | 429,00 | 421,60 | 429,00 | 2,58% | 86,00 |
| 17.12.2025 | 418,20 | 418,20 | 418,20 | 418,20 | -0,64% | - |
| 16.12.2025 | 411,80 | 420,90 | 411,80 | 420,90 | 1,89% | 2,00 |
| 15.12.2025 | 413,10 | 413,10 | 413,10 | 413,10 | 0,51% | - |
| 12.12.2025 | 411,00 | 411,00 | 411,00 | 411,00 | -0,48% | - |
| 11.12.2025 | 407,40 | 413,00 | 407,40 | 413,00 | -0,84% | 15,00 |
| 10.12.2025 | 416,50 | 416,50 | 416,50 | 416,50 | 0,14% | - |
| 09.12.2025 | 415,90 | 415,90 | 415,90 | 415,90 | -1,72% | - |
| 08.12.2025 | 423,20 | 423,20 | 423,20 | 423,20 | -0,38% | - |
| 05.12.2025 | 417,70 | 424,80 | 417,70 | 424,80 | 1,34% | 12,00 |
| 04.12.2025 | 419,20 | 419,20 | 419,20 | 419,20 | 0,43% | - |
| 03.12.2025 | 417,40 | 417,40 | 417,40 | 417,40 | 0,24% | - |
| 02.12.2025 | 416,40 | 416,40 | 416,40 | 416,40 | -0,41% | - |
| 01.12.2025 | 418,10 | 418,10 | 418,10 | 418,10 | 0,17% | - |
| 28.11.2025 | 417,40 | 417,40 | 417,40 | 417,40 | -0,02% | - |
| 27.11.2025 | 417,50 | 417,50 | 417,50 | 417,50 | 0,14% | - |
| 26.11.2025 | 416,90 | 416,90 | 416,90 | 416,90 | -1,33% | - |
| 25.11.2025 | 412,60 | 422,50 | 412,60 | 422,50 | 1,00% | 3,00 |
| 24.11.2025 | 414,90 | 418,30 | 414,90 | 418,30 | 2,55% | 5,00 |
| 21.11.2025 | 407,90 | 407,90 | 407,90 | 407,90 | -0,58% | - |
| 20.11.2025 | 410,30 | 410,30 | 410,30 | 410,30 | 1,56% | - |
| 19.11.2025 | 404,00 | 404,00 | 404,00 | 404,00 | 0,22% | - |
| 18.11.2025 | 403,10 | 403,10 | 403,10 | 403,10 | -2,26% | - |
| 17.11.2025 | 410,80 | 412,40 | 410,80 | 412,40 | -1,36% | 30,00 |
| 14.11.2025 | 419,20 | 419,20 | 417,50 | 418,10 | -0,71% | 76,00 |
| 13.11.2025 | 421,60 | 421,60 | 420,30 | 421,10 | -1,13% | 15,00 |
| 12.11.2025 | 424,10 | 425,90 | 424,10 | 425,90 | -0,23% | 11,00 |
| 11.11.2025 | 417,40 | 426,90 | 417,00 | 426,90 | 1,40% | 61,00 |
| 10.11.2025 | 421,00 | 421,00 | 421,00 | 421,00 | 1,18% | - |
| 07.11.2025 | 416,10 | 416,10 | 416,10 | 416,10 | -0,98% | - |
| 06.11.2025 | 420,20 | 420,20 | 420,20 | 420,20 | -0,47% | - |
| 05.11.2025 | 421,00 | 422,20 | 421,00 | 422,20 | 1,20% | 11,00 |
| 04.11.2025 | 417,20 | 417,20 | 417,20 | 417,20 | 0,29% | - |
| 03.11.2025 | 416,00 | 416,00 | 416,00 | 416,00 | -0,07% | - |
| 31.10.2025 | 413,70 | 416,30 | 413,10 | 416,30 | 2,76% | 28,00 |
| 30.10.2025 | 405,10 | 405,10 | 405,10 | 405,10 | -0,64% | - |
| 29.10.2025 | 421,00 | 421,70 | 407,70 | 407,70 | -3,66% | 20,00 |
| 28.10.2025 | 423,20 | 423,20 | 423,20 | 423,20 | -0,59% | - |
| 27.10.2025 | 422,20 | 425,90 | 422,20 | 425,70 | 3,28% | 75,00 |
| 24.10.2025 | 412,20 | 412,20 | 412,20 | 412,20 | 1,85% | - |
| 23.10.2025 | 405,20 | 407,30 | 404,70 | 404,70 | -2,60% | 62,00 |
| 22.10.2025 | 416,20 | 420,50 | 414,00 | 415,50 | 0,05% | 30,00 |
| 21.10.2025 | 405,80 | 415,30 | 405,80 | 415,30 | 2,24% | 20,00 |
| 20.10.2025 | 403,00 | 406,20 | 403,00 | 406,20 | 0,87% | 2,00 |
| 17.10.2025 | 396,20 | 402,70 | 396,20 | 402,70 | -1,76% | 15,00 |
| 16.10.2025 | 408,20 | 409,90 | 408,20 | 409,90 | -0,56% | 11,00 |
| 15.10.2025 | 412,20 | 412,20 | 412,20 | 412,20 | -0,36% | - |
| 14.10.2025 | 405,60 | 413,70 | 405,60 | 413,70 | 2,10% | 184,00 |