424,100€
-1,33%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 428,25 | 431,05 | 422,15 | 424,10 | -1,33% | - |
| 02.09.2025 | 435,20 | 435,90 | 425,70 | 429,80 | -1,41% | 39,00 |
| 01.09.2025 | 434,80 | 436,30 | 433,75 | 435,95 | 0,03% | - |
| 29.08.2025 | 435,40 | 438,50 | 434,20 | 435,80 | -0,13% | - |
| 28.08.2025 | 437,90 | 440,85 | 435,40 | 436,35 | -0,38% | - |
| 27.08.2025 | 440,30 | 443,75 | 438,00 | 438,00 | 0,09% | - |
| 26.08.2025 | 438,30 | 439,85 | 433,80 | 437,60 | -0,36% | - |
| 25.08.2025 | 440,75 | 441,70 | 436,90 | 439,20 | -0,23% | 6,00 |
| 22.08.2025 | 439,50 | 442,10 | 437,10 | 440,20 | 0,24% | 6,00 |
| 21.08.2025 | 442,25 | 442,90 | 437,40 | 439,15 | -0,60% | - |
| 20.08.2025 | 438,60 | 442,90 | 437,95 | 441,80 | 0,53% | - |
| 19.08.2025 | 436,00 | 443,45 | 435,20 | 439,45 | 0,66% | - |
| 18.08.2025 | 442,55 | 443,20 | 436,10 | 436,55 | -1,09% | 4,00 |
| 15.08.2025 | 448,40 | 448,50 | 440,55 | 441,35 | -1,47% | - |
| 14.08.2025 | 444,65 | 449,30 | 444,00 | 447,95 | 0,47% | - |
| 13.08.2025 | 441,55 | 445,95 | 438,65 | 445,85 | 0,83% | - |
| 12.08.2025 | 440,40 | 445,15 | 438,95 | 442,20 | 0,25% | - |
| 11.08.2025 | 442,10 | 446,65 | 440,25 | 441,10 | -0,37% | - |
| 08.08.2025 | 440,90 | 445,95 | 440,70 | 442,75 | 0,28% | - |
| 07.08.2025 | 444,10 | 449,10 | 439,50 | 441,50 | -0,57% | - |
| 06.08.2025 | 447,25 | 447,85 | 438,70 | 444,05 | -0,40% | - |
| 05.08.2025 | 451,15 | 451,85 | 444,50 | 445,85 | -0,78% | - |
| 04.08.2025 | 435,10 | 450,05 | 434,45 | 449,35 | 3,69% | 22,00 |
| 01.08.2025 | 450,15 | 450,15 | 429,60 | 433,35 | -4,17% | - |
| 31.07.2025 | 452,30 | 457,35 | 446,45 | 452,20 | 0,80% | 5,00 |
| 30.07.2025 | 442,55 | 453,35 | 441,45 | 448,60 | 1,47% | - |
| 29.07.2025 | 439,10 | 443,95 | 437,75 | 442,10 | 0,96% | - |
| 28.07.2025 | 438,10 | 443,20 | 437,55 | 437,90 | 0,30% | 24,00 |
| 25.07.2025 | 437,50 | 440,55 | 436,10 | 436,60 | -0,06% | - |
| 24.07.2025 | 431,45 | 440,65 | 429,40 | 436,85 | 1,22% | - |
| 23.07.2025 | 426,50 | 436,90 | 406,00 | 431,60 | 1,59% | 66,00 |
| 22.07.2025 | 427,85 | 428,60 | 419,50 | 424,85 | -0,74% | 44,00 |
| 21.07.2025 | 430,90 | 432,70 | 426,75 | 428,00 | -0,47% | - |
| 18.07.2025 | 433,35 | 433,45 | 426,85 | 430,00 | -0,89% | - |
| 17.07.2025 | 430,55 | 435,60 | 429,20 | 433,85 | 0,91% | - |
| 16.07.2025 | 426,55 | 431,55 | 420,10 | 429,95 | 0,70% | 4,00 |
| 15.07.2025 | 432,10 | 433,05 | 426,45 | 426,95 | -1,09% | 18,00 |
| 14.07.2025 | 426,60 | 432,50 | 424,35 | 431,65 | 1,10% | - |
| 11.07.2025 | 431,75 | 431,95 | 425,75 | 426,95 | -1,23% | - |
| 10.07.2025 | 427,35 | 434,95 | 425,95 | 432,25 | 0,85% | - |
| 09.07.2025 | 426,65 | 429,35 | 424,90 | 428,60 | 0,65% | - |
| 08.07.2025 | 428,35 | 430,95 | 424,25 | 425,85 | -0,69% | - |
| 07.07.2025 | 427,80 | 432,05 | 426,25 | 428,80 | 0,53% | - |
| 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 |