401,000€
-6,77%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 474,80 | 474,80 | 474,80 | 474,80 | -0,17% | - |
| 24.02.2025 | 475,60 | 475,60 | 475,60 | 475,60 | -2,08% | - |
| 21.02.2025 | 485,70 | 485,70 | 485,70 | 485,70 | -1,24% | - |
| 20.02.2025 | 494,10 | 494,10 | 491,80 | 491,80 | -1,15% | 3,00 |
| 19.02.2025 | 494,10 | 498,00 | 494,10 | 497,50 | 1,12% | 16,00 |
| 18.02.2025 | 506,20 | 506,20 | 492,00 | 492,00 | -2,26% | 18,00 |
| 17.02.2025 | 495,80 | 503,40 | 495,80 | 503,40 | 0,40% | 62,00 |
| 14.02.2025 | 502,80 | 502,80 | 501,40 | 501,40 | -0,59% | 16,00 |
| 13.02.2025 | 481,50 | 504,40 | 481,50 | 504,40 | 3,81% | 38,00 |
| 12.02.2025 | 491,40 | 491,40 | 485,50 | 485,90 | -1,54% | 21,00 |
| 11.02.2025 | 485,80 | 493,50 | 485,80 | 493,50 | 1,29% | 78,00 |
| 10.02.2025 | 484,80 | 487,20 | 484,80 | 487,20 | 1,23% | 3,00 |
| 07.02.2025 | 481,30 | 481,30 | 481,30 | 481,30 | -1,01% | - |
| 06.02.2025 | 475,30 | 487,20 | 475,30 | 486,20 | 2,36% | 52,00 |
| 05.02.2025 | 474,40 | 475,70 | 474,40 | 475,00 | -0,19% | 26,00 |
| 04.02.2025 | 479,10 | 479,10 | 475,90 | 475,90 | -1,75% | 5,00 |
| 03.02.2025 | 485,30 | 485,30 | 477,10 | 484,40 | 1,06% | 46,00 |
| 31.01.2025 | 477,80 | 479,30 | 477,80 | 479,30 | 2,28% | 22,00 |
| 30.01.2025 | 468,60 | 468,60 | 468,60 | 468,60 | -0,26% | - |
| 29.01.2025 | 469,80 | 469,80 | 469,80 | 469,80 | -1,43% | - |
| 28.01.2025 | 472,20 | 476,60 | 472,20 | 476,60 | 2,92% | 77,00 |
| 27.01.2025 | 461,90 | 463,10 | 461,90 | 463,10 | -0,58% | 53,00 |
| 24.01.2025 | 461,50 | 465,80 | 461,00 | 465,80 | 0,43% | 44,00 |
| 23.01.2025 | 464,10 | 467,30 | 463,80 | 463,80 | -0,15% | 84,00 |
| 22.01.2025 | 463,40 | 464,90 | 463,00 | 464,50 | -0,83% | 112,00 |
| 21.01.2025 | 460,40 | 468,40 | 460,40 | 468,40 | 1,06% | 4,00 |
| 20.01.2025 | 459,90 | 463,50 | 459,90 | 463,50 | -1,09% | 21,00 |
| 17.01.2025 | 468,60 | 468,60 | 468,60 | 468,60 | 2,83% | 6,00 |
| 16.01.2025 | 455,70 | 455,70 | 455,70 | 455,70 | -0,13% | - |
| 15.01.2025 | 446,80 | 456,30 | 446,80 | 456,30 | 2,63% | 3,00 |
| 14.01.2025 | 444,60 | 444,60 | 444,60 | 444,60 | 1,09% | - |
| 13.01.2025 | 439,40 | 439,80 | 439,40 | 439,80 | -1,17% | 8,00 |
| 10.01.2025 | 458,20 | 458,50 | 445,00 | 445,00 | -2,24% | 13,00 |
| 09.01.2025 | 455,20 | 455,20 | 455,20 | 455,20 | 0,18% | - |
| 08.01.2025 | 446,50 | 454,40 | 446,50 | 454,40 | 0,22% | 3,00 |
| 07.01.2025 | 453,40 | 453,40 | 453,40 | 453,40 | -2,43% | - |
| 06.01.2025 | 462,10 | 464,70 | 462,10 | 464,70 | 1,35% | 20,00 |
| 03.01.2025 | 458,30 | 458,50 | 458,30 | 458,50 | 0,77% | 60,00 |
| 02.01.2025 | 455,00 | 455,00 | 455,00 | 455,00 | 0,22% | - |
| 30.12.2024 | 454,00 | 454,00 | 454,00 | 454,00 | -1,11% | - |
| 27.12.2024 | 459,10 | 459,10 | 459,10 | 459,10 | 3,10% | 150,00 |
| 23.12.2024 | 445,30 | 445,30 | 445,30 | 445,30 | 0,82% | - |
| 20.12.2024 | 442,30 | 442,30 | 441,70 | 441,70 | -1,67% | 11,00 |
| 19.12.2024 | 450,00 | 453,50 | 449,20 | 449,20 | -2,24% | 30,00 |
| 18.12.2024 | 459,50 | 459,50 | 459,50 | 459,50 | -0,56% | - |
| 17.12.2024 | 464,00 | 464,00 | 462,10 | 462,10 | -0,41% | 2,00 |
| 16.12.2024 | 464,00 | 464,00 | 464,00 | 464,00 | -1,34% | - |
| 13.12.2024 | 470,40 | 470,40 | 470,30 | 470,30 | 0,09% | 26,00 |
| 12.12.2024 | 469,90 | 469,90 | 469,90 | 469,90 | -1,30% | - |
| 11.12.2024 | 464,20 | 476,10 | 464,20 | 476,10 | 3,25% | 35,00 |
| 10.12.2024 | 461,10 | 461,10 | 461,10 | 461,10 | 0,04% | - |
| 09.12.2024 | 466,60 | 466,60 | 460,90 | 460,90 | -0,15% | 23,00 |
| 06.12.2024 | 461,60 | 461,60 | 461,60 | 461,60 | -1,79% | - |
| 05.12.2024 | 469,90 | 470,00 | 469,90 | 470,00 | 0,45% | 40,00 |
| 04.12.2024 | 466,60 | 467,90 | 466,60 | 467,90 | -1,60% | 16,00 |
| 03.12.2024 | 471,40 | 475,50 | 471,40 | 475,50 | -0,38% | 22,00 |
| 02.12.2024 | 472,60 | 477,30 | 472,60 | 477,30 | 1,36% | 10,00 |
| 29.11.2024 | 470,90 | 470,90 | 470,90 | 470,90 | -0,34% | - |
| 28.11.2024 | 472,50 | 472,50 | 472,50 | 472,50 | -0,30% | - |
| 27.11.2024 | 473,90 | 473,90 | 473,90 | 473,90 | -0,73% | - |
| 26.11.2024 | 469,00 | 477,40 | 469,00 | 477,40 | 2,36% | 8,00 |
| 25.11.2024 | 462,50 | 466,40 | 462,50 | 466,40 | 2,94% | 28,00 |
| 22.11.2024 | 453,10 | 453,10 | 453,10 | 453,10 | -0,28% | - |
| 21.11.2024 | 449,65 | 457,10 | 446,60 | 454,35 | 3,17% | - |
| 20.11.2024 | 440,40 | 440,40 | 440,40 | 440,40 | -2,02% | - |
| 19.11.2024 | 443,50 | 449,50 | 443,50 | 449,50 | 0,56% | 10,00 |
| 18.11.2024 | 446,90 | 447,00 | 446,90 | 447,00 | -1,26% | 5,00 |
| 15.11.2024 | 452,70 | 452,70 | 452,70 | 452,70 | 0,33% | 10,00 |
| 14.11.2024 | 451,20 | 451,20 | 451,20 | 451,20 | -0,77% | - |
| 13.11.2024 | 444,40 | 454,70 | 444,40 | 454,70 | 0,11% | 14,00 |
| 12.11.2024 | 447,00 | 454,20 | 447,00 | 454,20 | 0,62% | 10,00 |
| 11.11.2024 | 444,30 | 451,40 | 444,30 | 451,40 | 0,87% | 14,00 |
| 08.11.2024 | 429,70 | 447,50 | 429,70 | 447,50 | 4,80% | 6,00 |