430,150€
-0,76%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 433,35 | 434,80 | 426,85 | 430,10 | -0,77% | 49,00 |
| 17.07.2025 | 430,55 | 435,65 | 429,30 | 433,45 | 0,80% | 14,00 |
| 16.07.2025 | 426,60 | 430,95 | 420,40 | 430,00 | 0,68% | 63,00 |
| 15.07.2025 | 432,15 | 435,00 | 426,90 | 427,10 | -1,04% | 48,00 |
| 14.07.2025 | 426,60 | 431,80 | 425,10 | 431,60 | 1,02% | 85,00 |
| 11.07.2025 | 431,35 | 432,05 | 426,60 | 427,25 | -1,20% | 92,00 |
| 10.07.2025 | 427,40 | 434,95 | 425,10 | 432,45 | 0,91% | 5,00 |
| 09.07.2025 | 426,65 | 430,70 | 426,00 | 428,55 | 0,63% | 15,00 |
| 08.07.2025 | 428,35 | 431,70 | 424,75 | 425,85 | -0,66% | 31,00 |
| 07.07.2025 | 428,00 | 433,60 | 426,30 | 428,70 | 0,50% | 436,00 |
| 04.07.2025 | 427,00 | 427,10 | 424,20 | 426,55 | -0,76% | 45,00 |
| 03.07.2025 | 422,85 | 430,10 | 420,20 | 429,80 | 1,96% | 31,00 |
| 02.07.2025 | 427,15 | 428,60 | 421,35 | 421,55 | -1,07% | 21,00 |
| 01.07.2025 | 424,95 | 427,50 | 419,80 | 426,10 | -0,04% | 329,00 |
| 30.06.2025 | 417,95 | 426,30 | 415,50 | 426,25 | 2,14% | 135,00 |
| 27.06.2025 | 412,55 | 420,25 | 410,70 | 417,30 | 1,41% | 8,00 |
| 26.06.2025 | 412,80 | 415,00 | 408,45 | 411,50 | -0,30% | 12,00 |
| 25.06.2025 | 421,95 | 423,80 | 411,50 | 412,75 | -2,04% | 3,00 |
| 24.06.2025 | 413,40 | 421,60 | 412,25 | 421,35 | 2,47% | 63,00 |
| 23.06.2025 | 405,50 | 412,70 | 405,50 | 411,20 | 0,75% | 110,00 |
| 20.06.2025 | 407,60 | 411,70 | 406,05 | 408,15 | 0,59% | 62,00 |
| 19.06.2025 | 410,00 | 410,20 | 405,50 | 405,75 | -1,06% | 7,00 |
| 18.06.2025 | 410,10 | 414,00 | 409,50 | 410,10 | 0,00% | - |
| 17.06.2025 | 410,95 | 411,55 | 409,05 | 410,10 | -0,57% | - |
| 16.06.2025 | 409,10 | 414,70 | 407,70 | 412,45 | 1,04% | 51,00 |
| 13.06.2025 | 411,15 | 415,10 | 407,65 | 408,20 | -1,72% | 14,00 |
| 12.06.2025 | 420,35 | 421,40 | 406,60 | 415,35 | -1,47% | 59,00 |
| 11.06.2025 | 423,20 | 425,90 | 419,80 | 421,55 | -0,73% | 53,00 |
| 10.06.2025 | 424,80 | 427,50 | 422,20 | 424,65 | -0,20% | 47,00 |
| 09.06.2025 | 427,55 | 430,60 | 422,80 | 425,50 | -0,79% | 42,00 |
| 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 |