401,000€
-7,67%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 447,35 | 451,10 | 445,20 | 448,95 | 0,18% | 9,00 |
| 13.01.2025 | 442,40 | 448,40 | 436,00 | 448,15 | 1,41% | 280,00 |
| 10.01.2025 | 461,10 | 462,30 | 439,25 | 441,90 | -4,10% | 261,00 |
| 09.01.2025 | 457,70 | 462,30 | 457,20 | 460,80 | 0,67% | 35,00 |
| 08.01.2025 | 450,95 | 458,75 | 447,70 | 457,75 | 2,06% | 78,00 |
| 07.01.2025 | 453,50 | 457,30 | 447,30 | 448,50 | -1,74% | 72,00 |
| 06.01.2025 | 464,55 | 470,90 | 455,20 | 456,45 | -1,82% | 714,00 |
| 03.01.2025 | 458,10 | 465,80 | 457,30 | 464,90 | 0,82% | 175,00 |
| 02.01.2025 | 457,50 | 465,95 | 457,00 | 461,10 | 1,90% | 194,00 |
| 30.12.2024 | 455,85 | 458,40 | 452,10 | 452,50 | -1,00% | 11,00 |
| 27.12.2024 | 461,85 | 466,00 | 454,80 | 457,05 | 0,13% | 172,00 |
| 23.12.2024 | 445,50 | 456,70 | 444,60 | 456,45 | 2,15% | 65,00 |
| 20.12.2024 | 445,20 | 451,55 | 440,30 | 446,85 | 0,26% | 88,00 |
| 19.12.2024 | 453,30 | 456,95 | 445,50 | 445,70 | -1,80% | 250,00 |
| 18.12.2024 | 462,90 | 466,40 | 453,20 | 453,85 | -2,03% | 26,00 |
| 17.12.2024 | 464,70 | 465,25 | 459,80 | 463,25 | -0,46% | 113,00 |
| 16.12.2024 | 465,50 | 471,70 | 462,40 | 465,40 | -0,11% | 188,00 |
| 13.12.2024 | 472,90 | 476,30 | 463,20 | 465,90 | -1,45% | 100,00 |
| 12.12.2024 | 472,30 | 476,05 | 470,80 | 472,75 | -0,40% | 40,00 |
| 11.12.2024 | 463,00 | 476,55 | 461,00 | 474,65 | 1,68% | 355,00 |
| 10.12.2024 | 464,45 | 469,90 | 461,80 | 466,80 | 0,45% | 139,00 |
| 09.12.2024 | 469,40 | 471,10 | 460,75 | 464,70 | -0,67% | 147,00 |
| 06.12.2024 | 468,00 | 470,45 | 460,60 | 467,85 | 0,82% | 61,00 |
| 05.12.2024 | 473,85 | 476,10 | 463,75 | 464,05 | -2,08% | 45,00 |
| 04.12.2024 | 470,35 | 478,00 | 468,10 | 473,90 | 0,84% | 101,00 |
| 03.12.2024 | 473,80 | 474,50 | 468,20 | 469,95 | -0,81% | 83,00 |
| 02.12.2024 | 474,35 | 479,00 | 470,80 | 473,80 | 0,20% | 289,00 |
| 29.11.2024 | 474,85 | 478,80 | 471,40 | 472,85 | -0,62% | 68,00 |
| 28.11.2024 | 475,40 | 478,70 | 472,40 | 475,80 | 0,41% | 27,00 |
| 27.11.2024 | 477,00 | 478,85 | 470,50 | 473,85 | -0,58% | 110,00 |
| 26.11.2024 | 471,70 | 478,40 | 467,90 | 476,60 | 1,25% | 123,00 |
| 25.11.2024 | 461,20 | 470,75 | 455,80 | 470,70 | 1,95% | 68,00 |
| 22.11.2024 | 455,85 | 464,20 | 453,90 | 461,70 | 1,25% | 51,00 |
| 21.11.2024 | 449,95 | 457,30 | 447,20 | 456,00 | 1,20% | 47,00 |
| 20.11.2024 | 443,85 | 452,10 | 440,80 | 450,60 | 1,87% | 51,00 |
| 19.11.2024 | 446,25 | 447,00 | 441,95 | 442,35 | -0,60% | 118,00 |
| 18.11.2024 | 445,00 | 450,10 | 443,25 | 445,00 | -1,13% | 100,00 |
| 15.11.2024 | 455,00 | 459,10 | 448,70 | 450,10 | -1,71% | 82,00 |
| 14.11.2024 | 453,85 | 462,00 | 451,90 | 457,95 | 0,87% | 127,00 |
| 13.11.2024 | 447,25 | 456,65 | 445,00 | 454,00 | 1,43% | 48,00 |
| 12.11.2024 | 449,50 | 453,80 | 447,00 | 447,60 | -0,35% | 117,00 |
| 11.11.2024 | 446,95 | 454,00 | 444,10 | 449,15 | 0,80% | 181,00 |
| 08.11.2024 | 432,05 | 447,55 | 431,55 | 445,60 | 3,29% | 299,00 |