425,850€
-1,56%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 428,85 | 431,45 | 422,75 | 423,25 | -2,16% | - |
| 02.09.2025 | 432,60 | 432,60 | 432,60 | 432,60 | 0,23% | - |
| 01.09.2025 | 431,60 | 431,60 | 431,60 | 431,60 | -0,51% | - |
| 29.08.2025 | 433,80 | 433,80 | 433,80 | 433,80 | -0,25% | - |
| 28.08.2025 | 434,90 | 434,90 | 434,90 | 434,90 | -0,78% | - |
| 27.08.2025 | 438,30 | 438,30 | 438,30 | 438,30 | 0,62% | - |
| 26.08.2025 | 435,60 | 435,60 | 435,60 | 435,60 | -0,55% | - |
| 25.08.2025 | 438,00 | 438,00 | 438,00 | 438,00 | 0,32% | - |
| 22.08.2025 | 436,60 | 436,60 | 436,60 | 436,60 | -0,61% | - |
| 21.08.2025 | 439,30 | 441,70 | 439,30 | 439,30 | 0,71% | 27,00 |
| 20.08.2025 | 436,20 | 436,20 | 436,20 | 436,20 | 0,44% | - |
| 19.08.2025 | 434,20 | 434,30 | 434,20 | 434,30 | -1,90% | 2,00 |
| 18.08.2025 | 443,60 | 445,10 | 439,00 | 442,70 | -0,58% | 127,00 |
| 15.08.2025 | 445,30 | 445,30 | 445,30 | 445,30 | 0,70% | - |
| 14.08.2025 | 442,20 | 442,20 | 442,20 | 442,20 | -0,32% | - |
| 13.08.2025 | 439,00 | 443,60 | 439,00 | 443,60 | 1,28% | 15,00 |
| 12.08.2025 | 438,00 | 438,00 | 438,00 | 438,00 | -1,57% | - |
| 11.08.2025 | 445,00 | 445,00 | 445,00 | 445,00 | 0,54% | 2,00 |
| 08.08.2025 | 439,20 | 442,60 | 439,20 | 442,60 | 0,50% | 10,00 |
| 07.08.2025 | 440,70 | 449,80 | 440,30 | 440,40 | -0,72% | 70,00 |
| 06.08.2025 | 443,60 | 443,60 | 443,60 | 443,60 | -1,22% | - |
| 05.08.2025 | 447,90 | 449,10 | 447,90 | 449,10 | 0,27% | 12,00 |
| 04.08.2025 | 430,60 | 447,90 | 430,60 | 447,90 | -0,04% | 10,00 |
| 01.08.2025 | 448,10 | 448,10 | 448,10 | 448,10 | -0,62% | - |
| 31.07.2025 | 450,90 | 450,90 | 450,90 | 450,90 | 0,02% | - |
| 30.07.2025 | 439,70 | 450,80 | 439,70 | 450,80 | 1,90% | 7,00 |
| 29.07.2025 | 435,90 | 442,40 | 435,90 | 442,40 | 0,48% | 10,00 |
| 28.07.2025 | 435,80 | 440,30 | 435,80 | 440,30 | 1,31% | 5,00 |
| 25.07.2025 | 434,60 | 434,60 | 434,60 | 434,60 | 1,28% | - |
| 24.07.2025 | 429,10 | 429,10 | 429,10 | 429,10 | -0,79% | - |
| 23.07.2025 | 423,40 | 432,50 | 423,40 | 432,50 | 1,65% | 5,00 |
| 22.07.2025 | 425,50 | 425,50 | 425,50 | 425,50 | -0,58% | - |
| 21.07.2025 | 428,00 | 428,00 | 428,00 | 428,00 | -0,47% | - |
| 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 |