428,000€
0,34%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 427,80 | 428,00 | 427,50 | 427,90 | 0,32% | - |
| 04.07.2025 | 426,95 | 427,00 | 424,95 | 426,55 | -0,76% | - |
| 03.07.2025 | 422,70 | 430,05 | 421,45 | 429,80 | 2,01% | - |
| 02.07.2025 | 427,25 | 433,00 | 420,50 | 421,35 | -1,10% | - |
| 01.07.2025 | 424,80 | 427,40 | 419,85 | 426,05 | 0,09% | - |
| 30.06.2025 | 418,15 | 426,15 | 411,75 | 425,65 | 2,11% | 12,00 |
| 27.06.2025 | 412,55 | 420,25 | 410,80 | 416,85 | 1,32% | - |
| 26.06.2025 | 412,90 | 413,40 | 408,50 | 411,40 | -0,39% | - |
| 25.06.2025 | 421,90 | 423,10 | 411,55 | 413,00 | -1,94% | - |
| 24.06.2025 | 413,40 | 421,60 | 411,15 | 421,15 | 2,44% | - |
| 23.06.2025 | 407,95 | 413,40 | 405,10 | 411,10 | 0,74% | - |
| 20.06.2025 | 407,55 | 412,40 | 406,00 | 408,10 | 0,64% | - |
| 19.06.2025 | 410,15 | 410,15 | 405,50 | 405,50 | -1,15% | - |
| 18.06.2025 | 410,15 | 413,90 | 408,80 | 410,20 | 0,01% | - |
| 17.06.2025 | 411,00 | 412,10 | 408,50 | 410,15 | -0,62% | 8,00 |
| 16.06.2025 | 409,20 | 414,95 | 407,65 | 412,70 | 1,03% | 6,00 |
| 13.06.2025 | 411,15 | 413,75 | 407,15 | 408,50 | -1,71% | - |
| 12.06.2025 | 419,45 | 420,75 | 405,55 | 415,60 | -1,32% | 16,00 |
| 11.06.2025 | 423,30 | 425,65 | 419,30 | 421,15 | -0,78% | - |
| 10.06.2025 | 425,10 | 426,65 | 423,10 | 424,45 | -0,12% | - |
| 09.06.2025 | 427,50 | 430,40 | 422,95 | 424,95 | -0,93% | - |
| 06.06.2025 | 427,90 | 433,75 | 426,90 | 428,95 | 0,60% | 25,00 |
| 05.06.2025 | 425,10 | 427,95 | 422,05 | 426,40 | 0,19% | - |
| 04.06.2025 | 424,40 | 427,20 | 418,40 | 425,60 | 0,34% | - |
| 03.06.2025 | 418,80 | 424,35 | 416,20 | 424,15 | 1,04% | - |
| 02.06.2025 | 420,35 | 420,40 | 411,05 | 419,80 | -0,49% | - |
| 30.05.2025 | 424,80 | 426,85 | 419,40 | 421,85 | -0,32% | 11,00 |
| 29.05.2025 | 432,55 | 432,60 | 418,80 | 423,20 | -0,14% | - |
| 28.05.2025 | 424,75 | 427,75 | 422,75 | 423,80 | -0,25% | 2,00 |
| 27.05.2025 | 417,00 | 425,15 | 416,05 | 424,85 | 1,68% | - |
| 26.05.2025 | 415,40 | 418,70 | 415,20 | 417,85 | 1,06% | 20,00 |
| 23.05.2025 | 416,90 | 418,20 | 409,65 | 413,45 | -1,15% | 18,00 |
| 22.05.2025 | 417,85 | 421,25 | 414,75 | 418,25 | 0,14% | - |
| 21.05.2025 | 427,90 | 429,10 | 417,15 | 417,65 | -3,24% | - |
| 20.05.2025 | 436,40 | 437,75 | 429,25 | 431,65 | -1,43% | 6,00 |
| 19.05.2025 | 431,00 | 439,25 | 427,20 | 437,90 | -0,16% | - |
| 16.05.2025 | 433,70 | 439,75 | 430,20 | 438,60 | 0,39% | - |
| 15.05.2025 | 427,05 | 437,10 | 424,35 | 436,90 | 1,84% | - |
| 14.05.2025 | 433,75 | 434,25 | 427,20 | 429,00 | -0,99% | 20,00 |
| 13.05.2025 | 436,80 | 441,15 | 433,30 | 433,30 | -1,34% | 15,00 |
| 12.05.2025 | 424,00 | 439,50 | 423,75 | 439,20 | 5,03% | 28,00 |
| 09.05.2025 | 420,50 | 421,70 | 414,75 | 418,15 | -0,44% | 6,00 |
| 08.05.2025 | 417,05 | 426,05 | 415,60 | 420,00 | 1,44% | 32,00 |
| 07.05.2025 | 409,20 | 416,65 | 407,25 | 414,05 | 1,68% | - |
| 06.05.2025 | 408,90 | 411,95 | 403,60 | 407,20 | -0,79% | - |
| 05.05.2025 | 407,65 | 413,10 | 404,80 | 410,45 | -0,28% | - |
| 02.05.2025 | 399,95 | 412,40 | 398,50 | 411,60 | 2,90% | - |
| 30.04.2025 | 392,65 | 400,70 | 385,30 | 400,00 | 1,82% | - |
| 29.04.2025 | 386,50 | 394,95 | 383,35 | 392,85 | 2,04% | 2,00 |
| 28.04.2025 | 383,55 | 389,90 | 380,80 | 385,00 | -0,34% | - |
| 25.04.2025 | 389,80 | 390,70 | 381,00 | 386,30 | 0,06% | 14,00 |
| 24.04.2025 | 379,50 | 388,60 | 375,65 | 386,05 | 1,53% | - |
| 23.04.2025 | 384,20 | 395,55 | 379,25 | 380,25 | 1,78% | 30,00 |
| 22.04.2025 | 360,35 | 378,20 | 357,20 | 373,60 | 0,01% | 14,00 |
| 17.04.2025 | 377,80 | 379,45 | 370,45 | 373,55 | -0,05% | 6,00 |
| 16.04.2025 | 375,95 | 384,00 | 368,65 | 373,75 | -3,04% | - |
| 15.04.2025 | 384,60 | 391,00 | 384,60 | 385,45 | -0,06% | - |
| 14.04.2025 | 380,45 | 387,95 | 379,85 | 385,70 | 2,12% | 19,00 |
| 11.04.2025 | 378,10 | 380,25 | 363,55 | 377,70 | 0,05% | 8,00 |
| 10.04.2025 | 399,25 | 401,70 | 363,85 | 377,50 | -5,92% | 20,00 |
| 09.04.2025 | 350,75 | 402,25 | 347,65 | 401,25 | 10,81% | - |
| 08.04.2025 | 369,50 | 384,85 | 356,25 | 362,10 | -0,79% | 29,00 |
| 07.04.2025 | 352,25 | 379,20 | 343,95 | 365,00 | -0,77% | 26,00 |
| 04.04.2025 | 399,55 | 401,00 | 365,75 | 367,85 | -8,26% | 706,00 |
| 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 |