458,500€
0,95%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 454,95 | 456,60 | 454,75 | 456,00 | 0,05% | - |
| 08.01.2026 | 453,60 | 460,60 | 453,20 | 455,75 | 0,23% | - |
| 07.01.2026 | 454,60 | 460,90 | 454,60 | 454,70 | -0,04% | - |
| 06.01.2026 | 449,55 | 456,55 | 446,70 | 454,90 | 1,43% | 880,00 |
| 05.01.2026 | 427,90 | 454,65 | 427,40 | 448,50 | 5,70% | 162,00 |
| 02.01.2026 | 434,95 | 438,05 | 422,95 | 424,30 | -4,44% | 108,00 |
| 30.12.2025 | 440,40 | 444,00 | 440,25 | 444,00 | 0,48% | 4,00 |
| 29.12.2025 | 441,55 | 444,05 | 439,35 | 441,90 | 1,23% | - |
| 23.12.2025 | 432,40 | 437,45 | 431,60 | 436,55 | 0,94% | - |
| 22.12.2025 | 430,90 | 436,05 | 427,00 | 432,50 | 0,58% | 4,00 |
| 19.12.2025 | 423,40 | 430,85 | 423,00 | 430,00 | 0,16% | - |
| 18.12.2025 | 425,60 | 430,90 | 424,25 | 429,30 | 0,93% | 8,00 |
| 17.12.2025 | 421,30 | 428,95 | 419,05 | 425,35 | 1,11% | - |
| 16.12.2025 | 412,75 | 423,35 | 412,55 | 420,70 | 1,39% | - |
| 15.12.2025 | 415,60 | 416,30 | 413,20 | 414,95 | 0,47% | - |
| 12.12.2025 | 413,65 | 417,25 | 412,10 | 413,00 | 1,98% | - |
| 11.12.2025 | 407,75 | 416,25 | 405,00 | 405,00 | -1,09% | 5,00 |
| 10.12.2025 | 418,20 | 420,80 | 406,75 | 409,45 | -2,21% | - |
| 09.12.2025 | 418,65 | 423,30 | 416,10 | 418,70 | 0,26% | - |
| 08.12.2025 | 424,75 | 426,80 | 417,35 | 417,60 | -2,04% | - |
| 05.12.2025 | 420,70 | 427,55 | 418,00 | 426,30 | 1,68% | - |
| 04.12.2025 | 422,40 | 423,95 | 419,25 | 419,25 | -0,27% | - |
| 03.12.2025 | 419,85 | 423,00 | 415,20 | 420,40 | -0,21% | - |
| 02.12.2025 | 419,30 | 423,80 | 417,70 | 421,30 | 0,07% | - |
| 01.12.2025 | 420,50 | 424,85 | 416,85 | 421,00 | -0,66% | - |
| 28.11.2025 | 419,05 | 426,40 | 415,95 | 423,80 | 1,31% | 37,00 |
| 27.11.2025 | 419,40 | 420,90 | 418,15 | 418,30 | -0,64% | - |
| 26.11.2025 | 420,75 | 423,20 | 417,85 | 421,00 | 0,19% | 21,00 |
| 25.11.2025 | 415,45 | 421,40 | 413,45 | 420,20 | 0,89% | - |
| 24.11.2025 | 417,65 | 418,65 | 412,95 | 416,50 | -0,29% | - |
| 21.11.2025 | 411,35 | 420,55 | 410,15 | 417,70 | 1,24% | - |
| 20.11.2025 | 414,55 | 416,60 | 409,50 | 412,60 | 2,20% | - |
| 19.11.2025 | 405,90 | 411,60 | 403,70 | 403,70 | 0,00% | 10,00 |
| 18.11.2025 | 404,55 | 407,55 | 402,40 | 403,70 | -1,51% | - |
| 17.11.2025 | 414,35 | 415,35 | 409,40 | 409,90 | -0,99% | - |
| 14.11.2025 | 421,05 | 421,80 | 412,00 | 414,00 | -2,21% | 30,00 |
| 13.11.2025 | 424,50 | 424,70 | 418,80 | 423,35 | -0,22% | - |
| 12.11.2025 | 426,10 | 431,05 | 423,15 | 424,30 | -0,19% | - |
| 11.11.2025 | 419,25 | 426,95 | 417,25 | 425,10 | 1,26% | - |
| 10.11.2025 | 424,40 | 424,45 | 415,15 | 419,80 | -0,12% | - |
| 07.11.2025 | 418,75 | 420,30 | 413,00 | 420,30 | 0,24% | - |
| 06.11.2025 | 421,25 | 423,65 | 415,60 | 419,30 | -1,09% | 24,00 |
| 05.11.2025 | 424,00 | 425,95 | 420,90 | 423,90 | -0,16% | - |
| 04.11.2025 | 418,50 | 425,95 | 416,50 | 424,60 | 1,05% | - |
| 03.11.2025 | 416,65 | 421,65 | 411,45 | 420,20 | 0,91% | - |
| 31.10.2025 | 414,70 | 419,80 | 409,50 | 416,40 | -0,28% | - |
| 30.10.2025 | 405,95 | 421,40 | 405,15 | 417,55 | 2,47% | - |
| 29.10.2025 | 422,15 | 423,50 | 404,85 | 407,50 | -3,64% | 6,00 |
| 28.10.2025 | 424,40 | 429,80 | 414,90 | 422,90 | -0,38% | - |
| 27.10.2025 | 425,50 | 427,20 | 416,45 | 424,50 | 1,24% | 60,00 |
| 24.10.2025 | 414,25 | 420,25 | 413,05 | 419,30 | 2,07% | - |
| 23.10.2025 | 408,15 | 410,80 | 406,70 | 410,80 | 0,86% | - |
| 22.10.2025 | 419,35 | 428,45 | 407,05 | 407,30 | -2,65% | - |
| 21.10.2025 | 407,80 | 419,10 | 407,20 | 418,40 | 2,61% | - |
| 20.10.2025 | 403,65 | 409,35 | 402,55 | 407,75 | 1,23% | - |
| 17.10.2025 | 397,40 | 406,60 | 394,45 | 402,80 | -2,09% | 4,00 |
| 16.10.2025 | 410,70 | 411,40 | 410,55 | 411,40 | 0,17% | - |
| 15.10.2025 | 415,50 | 418,05 | 410,70 | 410,70 | -0,58% | - |
| 14.10.2025 | 406,30 | 416,65 | 404,70 | 413,10 | 0,81% | 30,00 |
| 13.10.2025 | 421,20 | 425,20 | 403,45 | 409,80 | -1,51% | - |
| 10.10.2025 | 426,30 | 429,45 | 416,10 | 416,10 | -2,52% | - |
| 09.10.2025 | 421,05 | 429,15 | 420,80 | 426,85 | 1,53% | - |
| 08.10.2025 | 420,70 | 425,25 | 418,70 | 420,40 | 0,55% | 4,00 |
| 07.10.2025 | 413,40 | 419,45 | 413,05 | 418,10 | 1,23% | - |
| 06.10.2025 | 414,95 | 419,50 | 412,50 | 413,00 | 0,39% | 16,00 |
| 03.10.2025 | 412,35 | 415,90 | 409,75 | 411,40 | 0,34% | - |
| 02.10.2025 | 409,65 | 412,85 | 404,00 | 410,00 | 0,42% | - |
| 01.10.2025 | 404,20 | 410,25 | 403,15 | 408,30 | 0,81% | 14,00 |
| 30.09.2025 | 409,55 | 411,35 | 402,55 | 405,00 | -1,05% | - |
| 29.09.2025 | 406,65 | 411,30 | 406,50 | 409,30 | 0,71% | - |
| 26.09.2025 | 405,00 | 409,90 | 404,80 | 406,40 | 0,30% | - |
| 25.09.2025 | 403,45 | 408,10 | 403,25 | 405,20 | 0,32% | - |
| 24.09.2025 | 404,40 | 406,90 | 399,60 | 403,90 | 0,50% | - |
| 23.09.2025 | 413,75 | 415,50 | 401,15 | 401,90 | -2,66% | - |
| 22.09.2025 | 410,50 | 415,25 | 406,60 | 412,90 | -0,01% | 120,00 |
| 19.09.2025 | 410,00 | 417,25 | 409,10 | 412,95 | 1,09% | - |
| 18.09.2025 | 435,55 | 436,60 | 403,50 | 408,50 | -5,35% | 29,00 |
| 17.09.2025 | 428,65 | 436,00 | 428,50 | 431,60 | 0,96% | - |
| 16.09.2025 | 432,45 | 432,45 | 424,90 | 427,50 | -1,00% | - |
| 15.09.2025 | 437,20 | 439,15 | 431,80 | 431,80 | -1,37% | - |
| 12.09.2025 | 442,45 | 443,35 | 436,00 | 437,80 | -0,45% | 3,00 |
| 11.09.2025 | 433,45 | 442,30 | 431,50 | 439,80 | 1,73% | - |
| 10.09.2025 | 434,55 | 435,90 | 430,55 | 432,30 | -0,05% | - |
| 09.09.2025 | 431,45 | 434,25 | 429,25 | 432,50 | 0,72% | 4,00 |
| 08.09.2025 | 424,30 | 432,35 | 422,05 | 429,40 | 1,11% | 17,00 |
| 05.09.2025 | 429,05 | 430,20 | 420,00 | 424,70 | -0,86% | 228,00 |
| 04.09.2025 | 426,30 | 429,95 | 425,55 | 428,40 | 1,01% | - |
| 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 |