428,950€
0,62%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 427,90 | 433,30 | 426,70 | 428,90 | 0,61% | 89,00 |
| 05.06.2025 | 425,05 | 428,05 | 420,60 | 426,30 | 0,16% | 47,00 |
| 04.06.2025 | 424,20 | 427,25 | 418,40 | 425,60 | 0,29% | 125,00 |
| 03.06.2025 | 418,75 | 424,50 | 414,90 | 424,35 | 1,14% | 80,00 |
| 02.06.2025 | 421,05 | 422,90 | 411,35 | 419,55 | -0,57% | 136,00 |
| 30.05.2025 | 424,70 | 427,90 | 419,30 | 421,95 | -0,37% | 17,00 |
| 29.05.2025 | 432,55 | 432,60 | 419,55 | 423,50 | -0,07% | 87,00 |
| 28.05.2025 | 424,80 | 427,85 | 422,00 | 423,80 | -0,25% | 110,00 |
| 27.05.2025 | 417,00 | 425,20 | 416,05 | 424,85 | 1,47% | 120,00 |
| 26.05.2025 | 415,40 | 420,10 | 414,20 | 418,70 | 1,25% | 62,00 |
| 23.05.2025 | 416,95 | 417,60 | 408,10 | 413,55 | -1,08% | 98,00 |
| 22.05.2025 | 417,95 | 421,80 | 415,20 | 418,05 | 0,12% | 92,00 |
| 21.05.2025 | 427,80 | 432,50 | 417,15 | 417,55 | -3,23% | 177,00 |
| 20.05.2025 | 436,40 | 438,70 | 429,80 | 431,50 | -1,46% | 67,00 |
| 19.05.2025 | 430,65 | 439,90 | 426,50 | 437,90 | -0,11% | 158,00 |
| 16.05.2025 | 433,20 | 439,10 | 432,95 | 438,40 | 0,60% | 113,00 |
| 15.05.2025 | 427,10 | 436,75 | 425,05 | 435,80 | 1,63% | 177,00 |
| 14.05.2025 | 433,70 | 436,90 | 427,10 | 428,80 | -1,08% | 234,00 |
| 13.05.2025 | 436,85 | 440,65 | 433,30 | 433,50 | -1,31% | 138,00 |
| 12.05.2025 | 424,00 | 440,00 | 423,75 | 439,25 | 5,06% | 202,00 |
| 09.05.2025 | 420,50 | 422,35 | 415,50 | 418,10 | -0,49% | 165,00 |
| 08.05.2025 | 417,05 | 426,15 | 415,60 | 420,15 | 1,41% | 161,00 |
| 07.05.2025 | 409,20 | 415,95 | 407,65 | 414,30 | 1,59% | 21,00 |
| 06.05.2025 | 408,75 | 411,95 | 404,70 | 407,80 | -0,66% | 86,00 |
| 05.05.2025 | 407,65 | 413,60 | 404,10 | 410,50 | -0,24% | 74,00 |
| 02.05.2025 | 399,75 | 412,45 | 397,75 | 411,50 | 2,81% | 164,00 |
| 30.04.2025 | 391,25 | 400,80 | 384,70 | 400,25 | 1,77% | 32,00 |
| 29.04.2025 | 386,50 | 394,35 | 383,35 | 393,30 | 2,08% | 130,00 |
| 28.04.2025 | 383,55 | 390,60 | 380,80 | 385,30 | -0,30% | 158,00 |
| 25.04.2025 | 389,75 | 392,70 | 381,45 | 386,45 | 0,10% | 50,00 |
| 24.04.2025 | 379,45 | 388,15 | 377,15 | 386,05 | 1,39% | 366,00 |
| 23.04.2025 | 384,20 | 395,40 | 379,45 | 380,75 | 1,02% | 328,00 |
| 22.04.2025 | 363,50 | 377,65 | 356,90 | 376,90 | 0,98% | 161,00 |
| 17.04.2025 | 377,80 | 380,60 | 369,50 | 373,25 | -0,09% | 178,00 |
| 16.04.2025 | 380,40 | 385,20 | 368,60 | 373,60 | -2,94% | 43,00 |
| 15.04.2025 | 384,65 | 390,80 | 384,55 | 384,90 | -0,27% | 117,00 |
| 14.04.2025 | 381,60 | 389,80 | 381,10 | 385,95 | 2,14% | 229,00 |
| 11.04.2025 | 378,40 | 380,00 | 364,10 | 377,85 | 0,13% | 361,00 |
| 10.04.2025 | 399,45 | 402,35 | 364,20 | 377,35 | -5,89% | 153,00 |
| 09.04.2025 | 351,95 | 402,00 | 344,00 | 400,95 | 10,85% | 351,00 |
| 08.04.2025 | 368,85 | 384,60 | 356,65 | 361,70 | -0,82% | 266,00 |
| 07.04.2025 | 350,05 | 379,40 | 343,95 | 364,70 | -0,61% | 589,00 |
| 04.04.2025 | 398,55 | 403,90 | 365,70 | 366,95 | -8,50% | 1.538,00 |
| 03.04.2025 | 420,05 | 421,05 | 401,05 | 401,05 | -7,66% | 207,00 |
| 02.04.2025 | 434,05 | 434,85 | 425,10 | 434,30 | 0,10% | 38,00 |
| 01.04.2025 | 430,40 | 435,35 | 426,70 | 433,85 | 0,75% | 1.259,00 |
| 31.03.2025 | 425,55 | 433,15 | 421,40 | 430,60 | 1,10% | 62,00 |
| 28.03.2025 | 434,25 | 436,50 | 425,30 | 425,90 | -1,93% | 68,00 |
| 27.03.2025 | 436,70 | 437,55 | 430,80 | 434,30 | -0,55% | 119,00 |
| 26.03.2025 | 442,00 | 445,90 | 434,75 | 436,70 | -1,24% | 54,00 |
| 25.03.2025 | 434,15 | 443,15 | 433,40 | 442,20 | 1,71% | 92,00 |
| 24.03.2025 | 428,80 | 435,95 | 427,30 | 434,75 | 2,38% | 4.864,00 |
| 21.03.2025 | 424,25 | 425,10 | 416,90 | 424,65 | 0,25% | 84,00 |
| 20.03.2025 | 423,40 | 427,60 | 421,50 | 423,60 | 0,30% | 82,00 |
| 19.03.2025 | 412,35 | 424,80 | 411,90 | 422,35 | 2,69% | 48,00 |
| 18.03.2025 | 414,60 | 417,30 | 408,50 | 411,30 | -0,90% | 312,00 |
| 17.03.2025 | 408,70 | 418,50 | 405,20 | 415,05 | 1,10% | 304,00 |
| 14.03.2025 | 405,40 | 412,75 | 403,40 | 410,55 | 1,71% | 301,00 |
| 13.03.2025 | 406,20 | 410,70 | 400,95 | 403,65 | -0,55% | 114,00 |
| 12.03.2025 | 408,85 | 415,15 | 400,10 | 405,90 | -0,53% | 252,00 |
| 11.03.2025 | 414,35 | 414,55 | 404,30 | 408,05 | -1,84% | 416,00 |
| 10.03.2025 | 426,35 | 426,45 | 412,35 | 415,70 | -2,38% | 380,00 |
| 07.03.2025 | 435,00 | 436,80 | 418,20 | 425,85 | -2,29% | 633,00 |
| 06.03.2025 | 446,35 | 446,75 | 433,40 | 435,85 | -2,44% | 320,00 |
| 05.03.2025 | 455,10 | 455,50 | 443,10 | 446,75 | -1,47% | 245,00 |
| 04.03.2025 | 479,55 | 482,10 | 452,65 | 453,40 | -5,19% | 225,00 |
| 03.03.2025 | 484,80 | 489,00 | 475,10 | 478,20 | -1,46% | 1.182,00 |
| 28.02.2025 | 475,55 | 485,35 | 474,00 | 485,30 | 2,47% | 27,00 |
| 27.02.2025 | 477,35 | 484,20 | 473,55 | 473,60 | -0,25% | 79,00 |
| 26.02.2025 | 479,30 | 483,10 | 474,80 | 474,80 | -0,50% | 42,00 |
| 25.02.2025 | 477,60 | 481,90 | 472,40 | 477,20 | -0,31% | 142,00 |
| 24.02.2025 | 478,55 | 485,00 | 475,10 | 478,70 | 0,17% | 212,00 |
| 21.02.2025 | 487,60 | 491,80 | 477,30 | 477,90 | -1,83% | 85,00 |
| 20.02.2025 | 496,75 | 499,90 | 484,45 | 486,80 | -2,20% | 159,00 |
| 19.02.2025 | 497,20 | 500,20 | 492,35 | 497,75 | 0,26% | 117,00 |
| 18.02.2025 | 508,20 | 508,20 | 489,15 | 496,45 | -1,42% | 190,00 |
| 17.02.2025 | 501,00 | 507,80 | 498,40 | 503,60 | 1,05% | 237,00 |
| 14.02.2025 | 505,20 | 507,40 | 497,75 | 498,35 | -1,22% | 211,00 |
| 13.02.2025 | 485,60 | 505,80 | 483,00 | 504,50 | 3,86% | 776,00 |
| 12.02.2025 | 494,65 | 497,35 | 481,40 | 485,75 | -1,81% | 233,00 |
| 11.02.2025 | 488,15 | 494,75 | 487,10 | 494,70 | 1,20% | 29,00 |
| 10.02.2025 | 488,40 | 493,80 | 483,10 | 488,85 | 0,30% | 50,00 |
| 07.02.2025 | 484,30 | 497,00 | 483,15 | 487,40 | 0,92% | 277,00 |
| 06.02.2025 | 475,00 | 487,30 | 475,00 | 482,95 | 1,42% | 135,00 |
| 05.02.2025 | 474,10 | 478,30 | 472,00 | 476,20 | 0,18% | 87,00 |
| 04.02.2025 | 481,40 | 483,90 | 474,45 | 475,35 | -1,51% | 10,00 |
| 03.02.2025 | 479,65 | 485,20 | 474,95 | 482,65 | 0,17% | 120,00 |
| 31.01.2025 | 481,35 | 488,00 | 480,35 | 481,85 | 0,47% | 27,00 |
| 30.01.2025 | 471,55 | 482,70 | 467,95 | 479,60 | 2,02% | 39,00 |
| 29.01.2025 | 472,20 | 476,90 | 468,45 | 470,10 | -0,53% | 57,00 |
| 28.01.2025 | 473,70 | 478,90 | 471,60 | 472,60 | -0,07% | 95,00 |
| 27.01.2025 | 464,40 | 473,35 | 456,20 | 472,95 | 1,45% | 220,00 |
| 24.01.2025 | 464,60 | 467,90 | 460,50 | 466,20 | 0,00% | 40,00 |
| 23.01.2025 | 466,65 | 469,40 | 460,90 | 466,20 | 0,17% | 324,00 |
| 22.01.2025 | 465,80 | 469,20 | 462,75 | 465,40 | 0,13% | 461,00 |
| 21.01.2025 | 466,45 | 467,05 | 459,10 | 464,80 | 0,15% | 139,00 |
| 20.01.2025 | 461,75 | 467,50 | 461,55 | 464,10 | 0,23% | 126,00 |
| 17.01.2025 | 466,20 | 469,50 | 462,60 | 463,05 | -0,43% | 32,00 |
| 16.01.2025 | 458,60 | 465,65 | 454,60 | 465,05 | 1,59% | 62,00 |
| 15.01.2025 | 449,60 | 459,40 | 447,00 | 457,75 | 1,96% | 62,00 |