459,600€
1,01%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 434,55 | 439,40 | 432,35 | 434,25 | 0,29% | 20,00 |
| 27.08.2024 | 429,50 | 433,95 | 428,40 | 433,00 | 0,66% | - |
| 26.08.2024 | 428,65 | 432,60 | 428,55 | 430,15 | 0,43% | - |
| 23.08.2024 | 432,25 | 434,50 | 425,95 | 428,30 | -0,89% | - |
| 22.08.2024 | 426,60 | 433,15 | 426,60 | 432,15 | 1,35% | 20,00 |
| 21.08.2024 | 426,20 | 427,70 | 424,40 | 426,40 | 0,14% | - |
| 20.08.2024 | 424,50 | 427,20 | 423,30 | 425,80 | 0,39% | - |
| 19.08.2024 | 422,35 | 426,15 | 421,65 | 424,15 | 0,20% | 163,00 |
| 16.08.2024 | 425,40 | 427,25 | 421,95 | 423,30 | -0,54% | - |
| 15.08.2024 | 424,40 | 429,80 | 422,00 | 425,60 | 0,53% | - |
| 14.08.2024 | 423,00 | 423,85 | 419,00 | 423,35 | 0,28% | 20,00 |
| 13.08.2024 | 421,70 | 426,35 | 419,50 | 422,15 | 0,17% | 16,00 |
| 12.08.2024 | 425,90 | 427,80 | 420,45 | 421,45 | -1,02% | 225,00 |
| 09.08.2024 | 420,90 | 425,95 | 419,25 | 425,80 | 1,07% | 59,00 |
| 08.08.2024 | 412,20 | 422,10 | 410,70 | 421,30 | 2,06% | 19,00 |
| 07.08.2024 | 414,30 | 422,15 | 412,40 | 412,80 | 0,46% | 15,00 |
| 06.08.2024 | 406,05 | 416,80 | 403,55 | 410,90 | 2,33% | 73,00 |
| 05.08.2024 | 417,40 | 418,65 | 400,20 | 401,55 | -4,82% | 65,00 |
| 02.08.2024 | 424,45 | 425,00 | 412,65 | 421,90 | -1,19% | - |
| 01.08.2024 | 422,55 | 427,85 | 422,15 | 427,00 | 1,20% | - |
| 31.07.2024 | 423,50 | 428,30 | 419,05 | 421,95 | -0,45% | 20,00 |
| 30.07.2024 | 416,15 | 424,50 | 414,30 | 423,85 | 1,81% | - |
| 29.07.2024 | 414,00 | 417,95 | 412,05 | 416,30 | 0,68% | - |
| 26.07.2024 | 404,25 | 416,55 | 403,80 | 413,50 | 2,61% | - |
| 25.07.2024 | 400,55 | 411,40 | 399,10 | 403,00 | -0,15% | 20,00 |
| 24.07.2024 | 413,85 | 415,90 | 397,85 | 403,60 | -3,11% | - |
| 23.07.2024 | 412,60 | 421,65 | 406,00 | 416,55 | 0,77% | - |
| 22.07.2024 | 406,10 | 413,35 | 406,10 | 413,35 | 1,70% | - |
| 19.07.2024 | 412,50 | 414,60 | 406,10 | 406,45 | -1,37% | - |
| 18.07.2024 | 418,20 | 419,25 | 407,05 | 412,10 | -1,22% | 15,00 |
| 17.07.2024 | 414,75 | 418,80 | 408,95 | 417,20 | 0,53% | - |
| 16.07.2024 | 410,50 | 415,00 | 409,15 | 415,00 | 1,24% | - |
| 15.07.2024 | 410,20 | 412,35 | 408,50 | 409,90 | 0,23% | - |
| 12.07.2024 | 408,50 | 413,75 | 407,10 | 408,95 | 0,21% | - |
| 11.07.2024 | 403,25 | 408,30 | 401,15 | 408,10 | 1,08% | - |
| 10.07.2024 | 402,75 | 403,75 | 398,05 | 403,75 | 0,07% | - |
| 09.07.2024 | 398,70 | 405,05 | 398,45 | 403,45 | 0,96% | - |
| 08.07.2024 | 398,40 | 400,50 | 397,80 | 399,60 | 0,25% | 525,00 |