401,100€
-7,52%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 419,80 | 420,95 | 400,70 | 400,95 | -7,56% | 600,00 |
| 02.04.2025 | 434,05 | 434,75 | 425,00 | 433,75 | -0,16% | - |
| 01.04.2025 | 430,40 | 435,35 | 427,90 | 434,45 | 0,93% | - |
| 31.03.2025 | 425,25 | 433,00 | 421,70 | 430,45 | -0,06% | - |
| 28.03.2025 | 434,15 | 438,70 | 415,70 | 430,70 | -0,51% | - |
| 27.03.2025 | 437,00 | 437,65 | 423,95 | 432,90 | 0,64% | 3,00 |
| 26.03.2025 | 442,10 | 446,25 | 429,95 | 430,15 | -2,25% | 6,00 |
| 25.03.2025 | 434,15 | 444,10 | 433,00 | 440,05 | 1,35% | - |
| 24.03.2025 | 428,80 | 438,75 | 418,00 | 434,20 | 3,78% | 15,00 |
| 21.03.2025 | 424,25 | 428,55 | 417,40 | 418,40 | 0,36% | - |
| 20.03.2025 | 423,60 | 426,75 | 416,75 | 416,90 | 1,93% | - |
| 19.03.2025 | 412,35 | 424,90 | 406,95 | 409,00 | 1,40% | 9,00 |
| 18.03.2025 | 414,65 | 417,35 | 402,65 | 403,35 | -0,15% | - |
| 17.03.2025 | 407,00 | 418,15 | 401,30 | 403,95 | 0,12% | 18,00 |
| 14.03.2025 | 405,40 | 412,85 | 397,70 | 403,45 | 0,01% | - |
| 13.03.2025 | 406,20 | 409,85 | 395,80 | 403,40 | -1,48% | 25,00 |
| 12.03.2025 | 408,85 | 417,10 | 399,70 | 409,45 | 0,70% | - |
| 11.03.2025 | 414,10 | 415,45 | 396,85 | 406,60 | -2,41% | 80,00 |
| 10.03.2025 | 424,40 | 424,85 | 400,75 | 416,65 | -2,06% | 16,00 |
| 07.03.2025 | 435,00 | 435,20 | 418,20 | 425,40 | -2,41% | 75,00 |
| 06.03.2025 | 446,35 | 446,70 | 433,00 | 435,90 | -2,43% | - |
| 05.03.2025 | 455,05 | 455,15 | 443,10 | 446,75 | -1,53% | 16,00 |
| 04.03.2025 | 479,60 | 479,95 | 452,35 | 453,70 | -5,04% | 22,00 |
| 03.03.2025 | 484,60 | 487,85 | 475,80 | 477,80 | -1,60% | 45,00 |
| 28.02.2025 | 474,05 | 485,60 | 474,05 | 485,55 | 2,49% | - |
| 27.02.2025 | 477,35 | 484,60 | 473,20 | 473,75 | -0,27% | 4,00 |
| 26.02.2025 | 479,25 | 483,00 | 473,95 | 475,05 | -0,47% | 4,00 |
| 25.02.2025 | 477,50 | 482,95 | 473,15 | 477,30 | -0,27% | - |
| 24.02.2025 | 478,50 | 484,80 | 474,60 | 478,60 | 0,12% | 20,00 |
| 21.02.2025 | 487,65 | 489,10 | 477,35 | 478,05 | -1,86% | - |
| 20.02.2025 | 497,05 | 498,90 | 484,45 | 487,10 | -2,12% | - |
| 19.02.2025 | 497,20 | 498,45 | 491,90 | 497,65 | 0,07% | 30,00 |
| 18.02.2025 | 496,60 | 504,70 | 487,90 | 497,30 | -1,27% | 40,00 |
| 17.02.2025 | 498,75 | 503,90 | 498,40 | 503,70 | 1,12% | 5,00 |
| 14.02.2025 | 505,20 | 506,10 | 497,85 | 498,10 | -0,82% | 13,00 |
| 13.02.2025 | 485,70 | 506,30 | 484,35 | 502,20 | 3,26% | 170,00 |
| 12.02.2025 | 494,75 | 497,90 | 480,00 | 486,35 | -1,70% | - |
| 11.02.2025 | 488,05 | 494,90 | 487,20 | 494,75 | 1,11% | 13,00 |
| 10.02.2025 | 488,50 | 492,20 | 483,00 | 489,30 | 0,37% | 6,00 |
| 07.02.2025 | 484,35 | 490,00 | 482,90 | 487,50 | 0,73% | - |
| 06.02.2025 | 478,15 | 486,25 | 477,00 | 483,95 | 1,55% | 13,00 |
| 05.02.2025 | 473,70 | 478,15 | 470,65 | 476,55 | 0,32% | - |
| 04.02.2025 | 481,40 | 484,95 | 473,70 | 475,05 | -1,50% | - |
| 03.02.2025 | 479,65 | 485,90 | 474,40 | 482,30 | 0,17% | - |
| 31.01.2025 | 481,35 | 486,90 | 479,95 | 481,50 | 0,40% | - |
| 30.01.2025 | 471,55 | 482,70 | 468,05 | 479,60 | 1,86% | 8,00 |
| 29.01.2025 | 472,20 | 474,60 | 467,80 | 470,85 | -0,42% | 6,00 |
| 28.01.2025 | 473,55 | 477,85 | 471,30 | 472,85 | -0,02% | - |
| 27.01.2025 | 464,40 | 473,90 | 456,30 | 472,95 | 1,40% | - |
| 24.01.2025 | 464,65 | 467,60 | 461,35 | 466,40 | -0,02% | 8,00 |
| 23.01.2025 | 466,70 | 467,25 | 460,85 | 466,50 | 0,26% | 16,00 |
| 22.01.2025 | 465,85 | 467,75 | 462,50 | 465,30 | 0,03% | 66,00 |
| 21.01.2025 | 463,50 | 465,15 | 459,20 | 465,15 | 0,64% | 50,00 |
| 20.01.2025 | 461,65 | 463,75 | 458,05 | 462,20 | -0,16% | - |
| 17.01.2025 | 466,20 | 470,40 | 462,65 | 462,95 | -0,47% | - |
| 16.01.2025 | 458,60 | 465,60 | 454,05 | 465,15 | 1,61% | - |
| 15.01.2025 | 449,65 | 459,60 | 448,85 | 457,80 | 1,89% | - |
| 14.01.2025 | 447,35 | 450,95 | 445,85 | 449,30 | 0,26% | 9,00 |
| 13.01.2025 | 442,45 | 448,25 | 438,30 | 448,15 | 1,39% | - |
| 10.01.2025 | 460,95 | 461,15 | 438,65 | 442,00 | -4,02% | 6,00 |
| 09.01.2025 | 457,70 | 461,20 | 457,30 | 460,50 | 0,60% | 11,00 |
| 08.01.2025 | 450,25 | 458,90 | 448,25 | 457,75 | 2,09% | - |
| 07.01.2025 | 453,55 | 457,10 | 447,40 | 448,40 | -1,60% | - |
| 06.01.2025 | 464,45 | 466,75 | 455,30 | 455,70 | -2,02% | - |
| 03.01.2025 | 460,50 | 465,75 | 458,60 | 465,10 | 0,94% | - |
| 02.01.2025 | 457,60 | 466,15 | 457,10 | 460,75 | 1,80% | 20,00 |
| 30.12.2024 | 455,80 | 457,00 | 452,10 | 452,60 | -1,04% | - |
| 27.12.2024 | 461,85 | 463,10 | 455,60 | 457,35 | 0,43% | - |
| 23.12.2024 | 448,25 | 456,70 | 445,75 | 455,40 | 1,81% | - |
| 20.12.2024 | 445,20 | 451,55 | 441,70 | 447,30 | 0,36% | - |
| 19.12.2024 | 452,85 | 456,95 | 445,50 | 445,70 | -1,73% | - |
| 18.12.2024 | 462,90 | 466,35 | 453,25 | 453,55 | -2,04% | 5,00 |
| 17.12.2024 | 464,75 | 465,35 | 458,75 | 463,00 | -0,56% | - |
| 16.12.2024 | 465,50 | 470,45 | 465,10 | 465,60 | -0,01% | - |
| 13.12.2024 | 472,95 | 473,90 | 463,95 | 465,65 | -1,49% | - |
| 12.12.2024 | 472,00 | 475,80 | 471,40 | 472,70 | -0,32% | 14,00 |
| 11.12.2024 | 467,15 | 476,80 | 464,15 | 474,20 | 1,52% | - |
| 10.12.2024 | 464,45 | 469,90 | 461,00 | 467,10 | 0,49% | - |
| 09.12.2024 | 469,40 | 469,45 | 460,85 | 464,80 | -0,78% | 3,00 |
| 06.12.2024 | 464,45 | 470,60 | 462,85 | 468,45 | 0,93% | - |
| 05.12.2024 | 473,90 | 473,90 | 463,70 | 464,15 | -2,03% | - |
| 04.12.2024 | 470,75 | 474,70 | 467,60 | 473,75 | 0,83% | 2,00 |
| 03.12.2024 | 473,80 | 474,15 | 468,80 | 469,85 | -0,83% | - |
| 02.12.2024 | 474,40 | 478,00 | 469,80 | 473,80 | 2,38% | 20,00 |
| 29.11.2024 | 474,65 | 479,30 | 462,75 | 462,80 | -2,73% | - |
| 28.11.2024 | 476,30 | 476,55 | 474,95 | 475,80 | 0,40% | 53,00 |
| 27.11.2024 | 476,90 | 478,40 | 470,60 | 473,90 | -0,61% | 14,00 |
| 26.11.2024 | 471,60 | 478,40 | 467,90 | 476,80 | 1,24% | - |
| 25.11.2024 | 461,15 | 471,35 | 458,45 | 470,95 | 2,00% | - |
| 22.11.2024 | 455,90 | 464,30 | 455,00 | 461,70 | 1,26% | - |
| 21.11.2024 | 450,15 | 457,10 | 449,25 | 455,95 | 1,25% | - |
| 20.11.2024 | 443,75 | 452,80 | 439,90 | 450,30 | 1,75% | - |
| 19.11.2024 | 446,25 | 447,35 | 441,95 | 442,55 | -0,70% | - |
| 18.11.2024 | 448,00 | 449,70 | 442,50 | 445,65 | -0,87% | 25,00 |
| 15.11.2024 | 454,95 | 457,00 | 448,20 | 449,55 | -1,91% | - |
| 14.11.2024 | 454,00 | 461,95 | 452,80 | 458,30 | 0,97% | 25,00 |
| 13.11.2024 | 447,20 | 457,15 | 446,20 | 453,90 | 1,44% | - |
| 12.11.2024 | 449,45 | 452,90 | 446,45 | 447,45 | -0,37% | 104,00 |
| 11.11.2024 | 447,00 | 452,15 | 444,50 | 449,10 | 0,89% | 13,00 |
| 08.11.2024 | 432,05 | 447,50 | 430,65 | 445,15 | 3,31% | - |