430,050€
0,39%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 430,00 | 430,00 | 430,00 | 430,00 | 0,37% | - |
| 17.07.2025 | 428,40 | 428,40 | 428,40 | 428,40 | 0,45% | - |
| 16.07.2025 | 424,70 | 426,50 | 423,70 | 426,50 | -0,44% | 25,00 |
| 15.07.2025 | 428,40 | 428,40 | 428,40 | 428,40 | 0,23% | - |
| 14.07.2025 | 426,40 | 427,40 | 426,40 | 427,40 | -1,34% | 15,00 |
| 11.07.2025 | 430,70 | 433,20 | 430,30 | 433,20 | 1,71% | 71,00 |
| 10.07.2025 | 425,90 | 425,90 | 425,90 | 425,90 | -0,26% | - |
| 09.07.2025 | 424,30 | 429,70 | 424,30 | 427,00 | 0,23% | 14,00 |
| 08.07.2025 | 426,00 | 426,00 | 426,00 | 426,00 | -0,09% | - |
| 07.07.2025 | 426,40 | 426,40 | 426,40 | 426,40 | -0,02% | - |
| 04.07.2025 | 426,50 | 426,50 | 426,50 | 426,50 | 1,62% | - |
| 03.07.2025 | 419,70 | 419,70 | 419,70 | 419,70 | -1,13% | - |
| 02.07.2025 | 424,50 | 424,50 | 424,50 | 424,50 | -0,07% | - |
| 01.07.2025 | 422,50 | 424,80 | 421,80 | 424,80 | 0,95% | 12,00 |
| 30.06.2025 | 415,30 | 420,80 | 415,30 | 420,80 | 2,63% | 5,00 |
| 27.06.2025 | 410,00 | 410,00 | 410,00 | 410,00 | -0,73% | - |
| 26.06.2025 | 410,60 | 415,40 | 410,60 | 413,00 | -0,43% | 125,00 |
| 25.06.2025 | 419,30 | 419,30 | 414,80 | 414,80 | 0,90% | 3,00 |
| 24.06.2025 | 411,10 | 411,10 | 411,10 | 411,10 | 1,08% | - |
| 23.06.2025 | 405,50 | 406,70 | 405,50 | 406,70 | -0,05% | 1,00 |
| 20.06.2025 | 405,30 | 406,90 | 405,30 | 406,90 | -0,17% | 32,00 |
| 19.06.2025 | 407,60 | 407,60 | 407,60 | 407,60 | 0,00% | - |
| 18.06.2025 | 407,60 | 407,60 | 407,60 | 407,60 | -0,27% | - |
| 17.06.2025 | 408,70 | 408,70 | 408,70 | 408,70 | 0,29% | - |
| 16.06.2025 | 407,50 | 407,50 | 407,50 | 407,50 | -0,20% | - |
| 13.06.2025 | 408,30 | 408,30 | 408,30 | 408,30 | -1,92% | - |
| 12.06.2025 | 416,30 | 416,30 | 416,30 | 416,30 | -2,32% | - |
| 11.06.2025 | 420,90 | 426,20 | 420,90 | 426,20 | 0,66% | 22,00 |
| 10.06.2025 | 423,40 | 423,40 | 423,40 | 423,40 | -1,14% | 4,00 |
| 09.06.2025 | 425,10 | 428,30 | 425,10 | 428,30 | -0,72% | 54,00 |
| 06.06.2025 | 425,30 | 431,50 | 425,30 | 431,40 | 2,01% | 235,00 |
| 05.06.2025 | 422,90 | 422,90 | 422,90 | 422,90 | 0,26% | - |
| 04.06.2025 | 421,80 | 421,80 | 421,80 | 421,80 | 0,45% | - |
| 03.06.2025 | 416,40 | 419,90 | 416,40 | 419,90 | 2,17% | 3,00 |
| 02.06.2025 | 416,60 | 416,60 | 411,00 | 411,00 | -3,63% | 10,00 |
| 30.05.2025 | 426,50 | 426,50 | 426,50 | 426,50 | -0,61% | 1,00 |
| 29.05.2025 | 429,10 | 429,10 | 429,10 | 429,10 | 1,61% | - |
| 28.05.2025 | 422,30 | 422,30 | 422,30 | 422,30 | 0,00% | - |
| 27.05.2025 | 414,80 | 422,30 | 414,80 | 422,30 | 0,60% | 4,00 |
| 26.05.2025 | 413,30 | 419,80 | 413,30 | 419,80 | 1,21% | 41,00 |
| 23.05.2025 | 414,10 | 414,80 | 414,10 | 414,80 | -0,07% | 5,00 |
| 22.05.2025 | 415,10 | 415,10 | 415,10 | 415,10 | -2,33% | - |
| 21.05.2025 | 425,00 | 425,00 | 425,00 | 425,00 | -1,16% | - |
| 20.05.2025 | 433,90 | 433,90 | 430,00 | 430,00 | -1,17% | 25,00 |
| 19.05.2025 | 430,80 | 435,10 | 426,60 | 435,10 | 0,51% | 23,00 |
| 16.05.2025 | 431,50 | 433,40 | 431,50 | 432,90 | 1,98% | 11,00 |
| 15.05.2025 | 424,50 | 424,50 | 424,50 | 424,50 | -1,51% | - |
| 14.05.2025 | 431,00 | 431,00 | 431,00 | 431,00 | -2,09% | - |
| 13.05.2025 | 434,60 | 440,20 | 434,60 | 440,20 | 0,73% | 100,00 |
| 12.05.2025 | 424,10 | 437,00 | 424,10 | 437,00 | 3,78% | 29,00 |
| 09.05.2025 | 417,90 | 421,10 | 417,90 | 421,10 | 1,59% | 10,00 |
| 08.05.2025 | 414,50 | 414,50 | 414,50 | 414,50 | 2,09% | - |
| 07.05.2025 | 406,00 | 406,00 | 406,00 | 406,00 | -0,12% | 5,00 |
| 06.05.2025 | 406,50 | 406,50 | 406,50 | 406,50 | 0,27% | - |
| 05.05.2025 | 405,40 | 405,40 | 405,40 | 405,40 | -0,76% | - |
| 02.05.2025 | 400,10 | 408,50 | 400,10 | 408,50 | 4,85% | 12,00 |
| 30.04.2025 | 389,60 | 389,60 | 389,60 | 389,60 | -1,07% | - |
| 29.04.2025 | 383,90 | 393,80 | 383,90 | 393,80 | 2,34% | 86,00 |
| 28.04.2025 | 382,10 | 384,80 | 382,10 | 384,80 | -1,43% | 5,00 |
| 25.04.2025 | 387,10 | 390,40 | 387,10 | 390,40 | 3,53% | 50,00 |
| 24.04.2025 | 377,10 | 377,10 | 377,10 | 377,10 | -1,31% | - |
| 23.04.2025 | 382,20 | 382,20 | 382,10 | 382,10 | 5,70% | - |
| 22.04.2025 | 358,00 | 361,50 | 358,00 | 361,50 | -3,83% | 100,00 |
| 17.04.2025 | 375,90 | 375,90 | 375,90 | 375,90 | -0,08% | - |
| 16.04.2025 | 379,00 | 382,10 | 376,20 | 376,20 | -3,54% | 44,00 |
| 15.04.2025 | 382,80 | 390,00 | 382,80 | 390,00 | 1,59% | 103,00 |
| 14.04.2025 | 379,00 | 383,90 | 379,00 | 383,90 | 1,75% | 10,00 |
| 11.04.2025 | 378,70 | 378,70 | 365,20 | 377,30 | -5,82% | 83,00 |
| 10.04.2025 | 400,60 | 400,60 | 400,60 | 400,60 | 12,09% | 3,00 |
| 09.04.2025 | 349,30 | 362,10 | 349,30 | 357,40 | -4,11% | 85,00 |
| 08.04.2025 | 366,20 | 372,80 | 366,20 | 372,70 | 5,10% | 36,00 |
| 07.04.2025 | 348,90 | 354,60 | 348,90 | 354,60 | -7,63% | 225,00 |
| 04.04.2025 | 396,60 | 398,30 | 383,90 | 383,90 | -5,77% | 164,00 |
| 03.04.2025 | 414,20 | 414,20 | 406,50 | 407,40 | -5,28% | 26,00 |
| 02.04.2025 | 431,00 | 431,00 | 430,10 | 430,10 | 0,51% | 13,00 |
| 01.04.2025 | 427,90 | 427,90 | 427,90 | 427,90 | 1,57% | - |
| 31.03.2025 | 421,30 | 421,30 | 421,30 | 421,30 | -2,59% | 2,00 |
| 28.03.2025 | 432,50 | 432,50 | 432,50 | 432,50 | -1,10% | - |
| 27.03.2025 | 435,40 | 437,30 | 435,40 | 437,30 | -0,86% | 10,00 |
| 26.03.2025 | 441,10 | 441,10 | 441,10 | 441,10 | 1,40% | - |
| 25.03.2025 | 435,00 | 435,00 | 435,00 | 435,00 | -0,30% | - |
| 24.03.2025 | 426,20 | 436,30 | 426,20 | 436,30 | 2,85% | 5,00 |
| 21.03.2025 | 423,10 | 424,20 | 421,40 | 424,20 | -0,38% | 69,00 |
| 20.03.2025 | 422,90 | 425,80 | 422,90 | 425,80 | 1,16% | 7,00 |
| 19.03.2025 | 411,30 | 420,90 | 411,30 | 420,90 | 1,32% | 12,00 |
| 18.03.2025 | 413,20 | 415,40 | 413,20 | 415,40 | -0,41% | 2,00 |
| 17.03.2025 | 406,60 | 417,10 | 406,50 | 417,10 | 1,61% | 28,00 |
| 14.03.2025 | 404,50 | 410,60 | 404,50 | 410,50 | 1,53% | 51,00 |
| 13.03.2025 | 403,70 | 409,00 | 403,70 | 404,30 | -0,30% | 27,00 |
| 12.03.2025 | 406,80 | 413,50 | 400,00 | 405,50 | -0,78% | 20,00 |
| 11.03.2025 | 413,10 | 415,10 | 405,90 | 408,70 | -1,64% | 61,00 |
| 10.03.2025 | 422,00 | 422,00 | 415,50 | 415,50 | -2,53% | 71,00 |
| 07.03.2025 | 432,70 | 432,70 | 426,30 | 426,30 | -2,11% | 28,00 |
| 06.03.2025 | 443,50 | 448,90 | 435,50 | 435,50 | -2,09% | 33,00 |
| 05.03.2025 | 453,60 | 454,10 | 444,70 | 444,80 | -2,78% | 50,00 |
| 04.03.2025 | 476,30 | 480,70 | 457,50 | 457,50 | -5,96% | 81,00 |
| 03.03.2025 | 482,10 | 486,50 | 482,10 | 486,50 | 2,83% | 39,00 |
| 28.02.2025 | 473,10 | 473,10 | 473,10 | 473,10 | -1,36% | - |
| 27.02.2025 | 474,30 | 479,60 | 474,30 | 479,60 | 0,74% | 1,00 |
| 26.02.2025 | 476,10 | 476,10 | 476,10 | 476,10 | 0,27% | - |