447,050€
-0,48%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 427,30 | 427,30 | 426,80 | 427,00 | -4,67% | 4,00 |
| 06.11.2024 | 436,60 | 447,90 | 436,60 | 447,90 | 6,92% | 11,00 |
| 05.11.2024 | 419,20 | 419,20 | 418,90 | 418,90 | -0,26% | 12,00 |
| 04.11.2024 | 420,00 | 420,10 | 420,00 | 420,00 | -0,78% | 24,00 |
| 01.11.2024 | 416,20 | 423,30 | 416,20 | 423,30 | 1,15% | 12,00 |
| 31.10.2024 | 418,50 | 418,50 | 418,50 | 418,50 | -1,41% | - |
| 30.10.2024 | 424,50 | 424,50 | 424,50 | 424,50 | -0,59% | - |
| 29.10.2024 | 426,10 | 427,00 | 426,10 | 427,00 | 0,07% | 12,00 |
| 28.10.2024 | 428,60 | 428,60 | 426,70 | 426,70 | -2,07% | 47,00 |
| 25.10.2024 | 428,60 | 435,70 | 428,60 | 435,70 | 0,16% | 10,00 |
| 24.10.2024 | 433,30 | 435,00 | 433,30 | 435,00 | 1,23% | 158,00 |
| 23.10.2024 | 429,70 | 429,70 | 429,70 | 429,70 | -3,72% | - |
| 22.10.2024 | 445,80 | 460,10 | 445,80 | 446,30 | -0,13% | 20,00 |
| 21.10.2024 | 446,90 | 446,90 | 446,90 | 446,90 | -1,00% | - |
| 18.10.2024 | 444,30 | 451,40 | 444,30 | 451,40 | 1,10% | 11,00 |
| 17.10.2024 | 446,50 | 446,50 | 446,50 | 446,50 | -0,60% | - |
| 16.10.2024 | 444,00 | 449,20 | 444,00 | 449,20 | 0,36% | 1,00 |
| 15.10.2024 | 436,30 | 447,60 | 436,30 | 447,60 | 2,45% | 15,00 |
| 14.10.2024 | 432,50 | 436,90 | 432,50 | 436,90 | 1,37% | 10,00 |
| 11.10.2024 | 426,90 | 433,80 | 426,90 | 431,00 | 0,00% | 68,00 |
| 10.10.2024 | 429,50 | 431,00 | 429,50 | 431,00 | 0,07% | 15,00 |
| 09.10.2024 | 426,50 | 430,70 | 426,50 | 430,70 | 0,51% | 12,00 |
| 08.10.2024 | 413,90 | 428,90 | 413,90 | 428,50 | 2,49% | 41,00 |
| 07.10.2024 | 417,40 | 419,00 | 417,40 | 418,10 | -1,81% | 18,00 |
| 04.10.2024 | 421,70 | 425,80 | 421,70 | 425,80 | 0,26% | 4,00 |
| 03.10.2024 | 423,00 | 424,70 | 423,00 | 424,70 | -0,61% | 16,00 |
| 02.10.2024 | 422,60 | 427,30 | 422,60 | 427,30 | 0,99% | 2,00 |
| 01.10.2024 | 423,10 | 423,10 | 423,10 | 423,10 | 0,24% | - |
| 30.09.2024 | 422,10 | 422,10 | 422,10 | 422,10 | -1,03% | - |
| 27.09.2024 | 422,40 | 426,50 | 422,40 | 426,50 | 0,00% | 5,00 |
| 26.09.2024 | 426,00 | 426,50 | 426,00 | 426,50 | -0,42% | 5,00 |
| 25.09.2024 | 424,60 | 428,30 | 424,60 | 428,30 | 0,54% | 10,00 |
| 24.09.2024 | 428,20 | 428,20 | 426,00 | 426,00 | -3,64% | 7,00 |
| 23.09.2024 | 442,10 | 442,10 | 442,10 | 442,10 | 1,38% | 12,00 |
| 20.09.2024 | 436,10 | 436,10 | 436,10 | 436,10 | -0,89% | - |
| 19.09.2024 | 435,20 | 440,00 | 435,20 | 440,00 | 0,69% | 13,00 |
| 18.09.2024 | 431,40 | 437,00 | 431,40 | 437,00 | 0,97% | 12,00 |
| 17.09.2024 | 432,80 | 432,80 | 432,80 | 432,80 | 0,09% | - |
| 16.09.2024 | 429,10 | 432,40 | 429,10 | 432,40 | 0,16% | 25,00 |
| 13.09.2024 | 429,30 | 437,20 | 429,30 | 431,70 | -0,23% | 64,00 |
| 12.09.2024 | 432,70 | 432,70 | 432,70 | 432,70 | -1,50% | - |
| 11.09.2024 | 433,70 | 439,30 | 433,70 | 439,30 | 0,25% | 1,00 |
| 10.09.2024 | 433,50 | 438,20 | 433,50 | 438,20 | 0,05% | 2,00 |
| 09.09.2024 | 428,10 | 438,00 | 428,10 | 438,00 | 1,86% | 8,00 |
| 06.09.2024 | 433,50 | 436,40 | 430,00 | 430,00 | -0,99% | 8,00 |
| 05.09.2024 | 434,40 | 440,30 | 434,30 | 434,30 | -0,66% | 79,00 |
| 04.09.2024 | 431,60 | 437,20 | 431,60 | 437,20 | -1,97% | 60,00 |
| 03.09.2024 | 440,80 | 446,00 | 440,80 | 446,00 | 0,59% | 24,00 |
| 02.09.2024 | 443,70 | 443,70 | 442,20 | 443,40 | 0,91% | 8,00 |
| 30.08.2024 | 433,80 | 439,40 | 433,80 | 439,40 | -0,39% | 77,00 |
| 29.08.2024 | 431,80 | 441,10 | 431,80 | 441,10 | 2,13% | 30,00 |
| 28.08.2024 | 431,90 | 431,90 | 431,90 | 431,90 | 1,15% | - |
| 27.08.2024 | 427,00 | 427,00 | 427,00 | 427,00 | 0,23% | - |
| 26.08.2024 | 426,00 | 426,00 | 426,00 | 426,00 | -0,84% | - |
| 23.08.2024 | 429,60 | 429,60 | 429,60 | 429,60 | 0,12% | - |
| 22.08.2024 | 424,00 | 429,10 | 424,00 | 429,10 | 0,49% | 315,00 |
| 21.08.2024 | 423,60 | 427,00 | 423,60 | 427,00 | 1,16% | 5,00 |
| 20.08.2024 | 422,10 | 422,10 | 422,10 | 422,10 | -1,33% | - |
| 19.08.2024 | 419,50 | 427,80 | 419,50 | 427,80 | 0,92% | 12,00 |
| 16.08.2024 | 422,90 | 427,40 | 422,90 | 423,90 | -0,63% | 5,00 |
| 15.08.2024 | 421,80 | 426,60 | 421,80 | 426,60 | 0,23% | 21,00 |
| 14.08.2024 | 420,30 | 425,60 | 420,30 | 425,60 | 1,43% | 80,00 |
| 13.08.2024 | 419,60 | 419,60 | 419,60 | 419,60 | -0,78% | - |
| 12.08.2024 | 422,90 | 422,90 | 422,90 | 422,90 | 1,00% | - |
| 09.08.2024 | 418,70 | 418,70 | 418,70 | 418,70 | 2,22% | - |
| 08.08.2024 | 409,60 | 409,60 | 409,60 | 409,60 | -1,80% | - |
| 07.08.2024 | 411,50 | 417,10 | 411,50 | 417,10 | 3,52% | 50,00 |
| 06.08.2024 | 402,90 | 402,90 | 402,90 | 402,90 | 0,37% | - |
| 05.08.2024 | 412,70 | 412,70 | 401,40 | 401,40 | -3,74% | 55,00 |