463,500€
0,11%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 465,85 | 467,75 | 462,50 | 463,60 | -0,33% | 43,00 |
| 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% | - |
| 07.11.2024 | 428,60 | 431,90 | 425,65 | 430,90 | 0,36% | 1,00 |
| 06.11.2024 | 436,05 | 457,65 | 420,00 | 429,35 | 1,54% | 13,00 |
| 05.11.2024 | 421,75 | 424,10 | 419,95 | 422,85 | 0,33% | - |
| 04.11.2024 | 420,35 | 421,45 | 412,55 | 421,45 | -1,90% | - |
| 01.11.2024 | 417,80 | 429,70 | 408,85 | 429,60 | 2,78% | - |
| 31.10.2024 | 421,20 | 427,25 | 406,75 | 418,00 | 0,42% | - |
| 30.10.2024 | 426,45 | 427,15 | 414,05 | 416,25 | -1,49% | - |
| 29.10.2024 | 427,00 | 434,10 | 416,30 | 422,55 | -1,41% | - |
| 28.10.2024 | 430,60 | 433,60 | 426,30 | 428,60 | 0,00% | - |
| 25.10.2024 | 431,30 | 433,85 | 426,35 | 428,60 | -0,58% | - |
| 24.10.2024 | 433,95 | 435,25 | 428,50 | 431,10 | -0,89% | - |
| 23.10.2024 | 431,75 | 439,75 | 431,55 | 434,95 | 0,54% | - |
| 22.10.2024 | 446,85 | 461,10 | 428,25 | 432,60 | -3,95% | 44,00 |
| 21.10.2024 | 449,95 | 452,00 | 446,95 | 450,40 | 0,16% | 20,00 |
| 18.10.2024 | 448,15 | 450,10 | 446,45 | 449,70 | 0,16% | 8,00 |
| 17.10.2024 | 450,85 | 455,70 | 447,85 | 449,00 | -0,50% | - |
| 16.10.2024 | 447,60 | 452,20 | 442,55 | 451,25 | 0,79% | 40,00 |
| 15.10.2024 | 440,60 | 449,70 | 435,80 | 447,70 | 1,83% | 47,00 |
| 14.10.2024 | 435,10 | 440,40 | 433,40 | 439,65 | 1,17% | 1,00 |
| 11.10.2024 | 429,30 | 434,55 | 428,20 | 434,55 | 1,21% | 4,00 |
| 10.10.2024 | 432,05 | 433,55 | 427,05 | 429,35 | -0,71% | 80,00 |
| 09.10.2024 | 428,80 | 433,45 | 427,60 | 432,40 | 0,80% | 25,00 |
| 08.10.2024 | 416,45 | 429,70 | 415,65 | 428,95 | 2,95% | 86,00 |
| 07.10.2024 | 419,60 | 421,00 | 415,55 | 416,65 | -0,63% | - |
| 04.10.2024 | 424,30 | 429,95 | 418,75 | 419,30 | -1,13% | - |
| 03.10.2024 | 425,65 | 426,65 | 423,15 | 424,10 | -0,34% | - |
| 02.10.2024 | 424,95 | 427,30 | 423,60 | 425,55 | -0,08% | - |
| 01.10.2024 | 425,70 | 429,85 | 423,65 | 425,90 | -0,07% | 24,00 |
| 30.09.2024 | 424,25 | 427,85 | 422,05 | 426,20 | 0,51% | - |
| 27.09.2024 | 425,00 | 427,40 | 422,85 | 424,05 | 0,02% | - |
| 26.09.2024 | 428,55 | 429,75 | 422,10 | 423,95 | -0,92% | 6,00 |
| 25.09.2024 | 426,85 | 430,05 | 425,00 | 427,90 | -0,22% | - |
| 24.09.2024 | 430,80 | 431,55 | 424,85 | 428,85 | -0,48% | 80,00 |
| 23.09.2024 | 443,65 | 445,95 | 429,60 | 430,90 | -2,75% | - |
| 20.09.2024 | 439,00 | 443,30 | 436,70 | 443,10 | 0,89% | - |
| 19.09.2024 | 437,75 | 442,50 | 437,15 | 439,20 | 0,57% | - |
| 18.09.2024 | 434,70 | 437,90 | 431,40 | 436,70 | 0,56% | - |
| 17.09.2024 | 435,65 | 437,40 | 432,00 | 434,25 | -0,34% | - |
| 16.09.2024 | 430,80 | 437,00 | 427,35 | 435,75 | 1,20% | 18,00 |
| 13.09.2024 | 431,85 | 434,80 | 428,75 | 430,60 | -0,43% | - |
| 12.09.2024 | 435,45 | 436,10 | 428,25 | 432,45 | -0,47% | 150,00 |
| 11.09.2024 | 436,40 | 438,85 | 425,30 | 434,50 | -1,09% | 50,00 |
| 10.09.2024 | 435,95 | 440,80 | 434,50 | 439,30 | 0,54% | - |
| 09.09.2024 | 428,10 | 440,75 | 428,10 | 436,95 | 1,91% | - |
| 06.09.2024 | 435,15 | 439,70 | 427,25 | 428,75 | -1,54% | 24,00 |
| 05.09.2024 | 437,00 | 437,95 | 433,50 | 435,45 | -0,40% | - |
| 04.09.2024 | 434,15 | 438,50 | 433,85 | 437,20 | 0,21% | - |
| 03.09.2024 | 442,55 | 450,00 | 435,20 | 436,30 | -1,41% | - |
| 02.09.2024 | 441,30 | 443,80 | 439,50 | 442,55 | 0,28% | 10,00 |
| 30.08.2024 | 436,55 | 441,30 | 434,90 | 441,30 | 1,38% | 5,00 |
| 29.08.2024 | 434,45 | 439,00 | 434,15 | 435,30 | 0,24% | 8,00 |