456,900€
0,20%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 455,85 | 457,30 | 455,00 | 456,10 | 0,02% | - |
| 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 |
| 07.11.2024 | 428,60 | 431,95 | 424,80 | 431,40 | 0,51% | 193,00 |
| 06.11.2024 | 435,25 | 457,65 | 420,55 | 429,20 | 1,54% | 224,00 |
| 05.11.2024 | 421,90 | 424,00 | 418,90 | 422,70 | 0,30% | 116,00 |
| 04.11.2024 | 420,00 | 421,45 | 416,00 | 421,45 | 0,02% | 1.162,00 |
| 01.11.2024 | 417,80 | 424,10 | 417,30 | 421,35 | 0,85% | 274,00 |
| 31.10.2024 | 421,30 | 423,90 | 417,65 | 417,80 | -1,12% | 227,00 |
| 30.10.2024 | 424,85 | 427,15 | 420,40 | 422,55 | -0,67% | 81,00 |
| 29.10.2024 | 427,00 | 430,10 | 425,40 | 425,40 | -0,56% | 29,00 |
| 28.10.2024 | 427,60 | 434,70 | 426,50 | 427,80 | -0,12% | 77,00 |
| 25.10.2024 | 431,30 | 435,90 | 427,00 | 428,30 | -0,75% | 65,00 |
| 24.10.2024 | 433,80 | 436,70 | 428,95 | 431,55 | -0,74% | 75,00 |
| 23.10.2024 | 431,70 | 439,05 | 429,70 | 434,75 | 0,35% | 24,00 |
| 22.10.2024 | 449,65 | 458,60 | 429,80 | 433,25 | -3,91% | 346,00 |
| 21.10.2024 | 452,05 | 455,00 | 446,00 | 450,90 | 0,23% | 202,00 |
| 18.10.2024 | 448,25 | 451,30 | 445,40 | 449,85 | 0,23% | 92,00 |
| 17.10.2024 | 451,05 | 456,90 | 447,80 | 448,80 | -0,54% | 51,00 |
| 16.10.2024 | 447,00 | 455,20 | 443,00 | 451,25 | 0,85% | 256,00 |
| 15.10.2024 | 440,60 | 449,80 | 439,45 | 447,45 | 1,73% | 504,00 |
| 14.10.2024 | 435,05 | 440,40 | 432,80 | 439,85 | 1,37% | 184,00 |
| 11.10.2024 | 426,50 | 434,15 | 426,50 | 433,90 | 1,08% | 95,00 |
| 10.10.2024 | 432,05 | 435,90 | 427,50 | 429,25 | -0,79% | 220,00 |
| 09.10.2024 | 426,10 | 433,45 | 426,10 | 432,65 | 0,78% | 152,00 |
| 08.10.2024 | 416,45 | 429,60 | 413,60 | 429,30 | 2,99% | 918,00 |
| 07.10.2024 | 419,55 | 421,00 | 413,60 | 416,85 | -0,61% | 158,00 |
| 04.10.2024 | 424,40 | 430,60 | 418,30 | 419,40 | -1,12% | 108,00 |
| 03.10.2024 | 425,60 | 426,80 | 423,75 | 424,15 | -0,31% | 27,00 |
| 02.10.2024 | 425,00 | 427,90 | 422,00 | 425,45 | -0,05% | 121,00 |
| 01.10.2024 | 425,70 | 429,85 | 423,65 | 425,65 | -0,13% | 105,00 |
| 30.09.2024 | 424,30 | 427,85 | 420,70 | 426,20 | 0,50% | 124,00 |
| 27.09.2024 | 425,00 | 428,40 | 422,40 | 424,10 | -0,07% | 139,00 |
| 26.09.2024 | 428,55 | 432,00 | 422,00 | 424,40 | -0,82% | 67,00 |
| 25.09.2024 | 426,85 | 431,50 | 425,10 | 427,90 | -0,14% | 45,00 |
| 24.09.2024 | 430,75 | 433,50 | 425,55 | 428,50 | -0,50% | 77,00 |
| 23.09.2024 | 442,10 | 447,10 | 429,40 | 430,65 | -2,88% | 316,00 |
| 20.09.2024 | 441,40 | 443,50 | 435,60 | 443,40 | 1,00% | 153,00 |
| 19.09.2024 | 437,75 | 441,90 | 437,35 | 439,00 | 0,49% | 99,00 |
| 18.09.2024 | 434,65 | 438,05 | 431,40 | 436,85 | 0,60% | 20,00 |
| 17.09.2024 | 435,50 | 439,20 | 431,90 | 434,25 | -0,31% | 31,00 |
| 16.09.2024 | 430,80 | 437,10 | 428,75 | 435,60 | 1,23% | 94,00 |
| 13.09.2024 | 431,85 | 436,40 | 429,85 | 430,30 | -0,54% | 115,00 |
| 12.09.2024 | 435,40 | 436,15 | 428,75 | 432,65 | -0,47% | 34,00 |
| 11.09.2024 | 436,35 | 438,85 | 425,30 | 434,70 | -1,09% | 69,00 |
| 10.09.2024 | 436,10 | 440,90 | 433,60 | 439,50 | 0,60% | 37,00 |
| 09.09.2024 | 430,50 | 440,75 | 430,00 | 436,90 | 1,91% | 79,00 |
| 06.09.2024 | 433,10 | 439,70 | 427,85 | 428,70 | -1,53% | 211,00 |
| 05.09.2024 | 437,10 | 439,70 | 433,10 | 435,35 | -0,51% | 18,00 |
| 04.09.2024 | 436,90 | 438,60 | 431,90 | 437,60 | 0,42% | 80,00 |
| 03.09.2024 | 440,90 | 452,00 | 435,00 | 435,75 | -2,07% | 646,00 |
| 02.09.2024 | 441,30 | 444,95 | 437,70 | 444,95 | 0,92% | 82,00 |
| 30.08.2024 | 436,55 | 441,05 | 434,80 | 440,90 | 1,12% | 22,00 |
| 29.08.2024 | 434,50 | 440,70 | 433,00 | 436,00 | 0,32% | 174,00 |
| 28.08.2024 | 434,50 | 439,45 | 432,80 | 434,60 | 0,35% | 30,00 |
| 27.08.2024 | 429,60 | 434,05 | 426,70 | 433,10 | 0,80% | 73,00 |
| 26.08.2024 | 428,55 | 432,85 | 427,10 | 429,65 | 0,27% | 54,00 |
| 23.08.2024 | 432,25 | 436,50 | 425,90 | 428,50 | -0,76% | 92,00 |
| 22.08.2024 | 426,70 | 432,75 | 426,20 | 431,80 | 1,27% | 168,00 |
| 21.08.2024 | 426,25 | 430,10 | 424,00 | 426,40 | 0,18% | 72,00 |
| 20.08.2024 | 424,55 | 427,20 | 423,30 | 425,65 | 0,42% | 45,00 |
| 19.08.2024 | 425,00 | 427,40 | 419,90 | 423,85 | 0,20% | 65,00 |
| 16.08.2024 | 425,30 | 426,50 | 420,60 | 423,00 | -0,51% | 30,00 |
| 15.08.2024 | 424,40 | 429,80 | 418,10 | 425,15 | 0,39% | 196,00 |
| 14.08.2024 | 422,90 | 423,85 | 418,80 | 423,50 | 0,37% | 29,00 |
| 13.08.2024 | 419,20 | 426,35 | 418,10 | 421,95 | 0,29% | 92,00 |
| 12.08.2024 | 425,90 | 429,80 | 420,35 | 420,75 | -1,24% | 71,00 |
| 09.08.2024 | 421,20 | 426,10 | 419,30 | 426,05 | 1,13% | 77,00 |
| 08.08.2024 | 411,95 | 422,20 | 408,40 | 421,30 | 2,10% | 70,00 |
| 07.08.2024 | 414,25 | 422,20 | 410,90 | 412,65 | 0,43% | 15,00 |
| 06.08.2024 | 403,50 | 416,80 | 403,30 | 410,90 | 2,37% | 74,00 |
| 05.08.2024 | 417,35 | 420,10 | 400,20 | 401,40 | -4,69% | 296,00 |
| 02.08.2024 | 421,60 | 425,30 | 412,50 | 421,15 | -1,37% | 184,00 |
| 01.08.2024 | 422,80 | 427,85 | 421,10 | 427,00 | 1,21% | 39,00 |
| 31.07.2024 | 423,35 | 430,00 | 418,80 | 421,90 | -0,54% | 175,00 |
| 30.07.2024 | 416,05 | 424,70 | 411,50 | 424,20 | 2,03% | 190,00 |
| 29.07.2024 | 414,15 | 419,00 | 412,55 | 415,75 | 0,60% | 138,00 |
| 26.07.2024 | 403,85 | 417,20 | 401,40 | 413,25 | 2,54% | 90,00 |
| 25.07.2024 | 403,30 | 411,45 | 399,05 | 403,00 | 0,85% | 59,00 |
| 24.07.2024 | 415,55 | 418,10 | 397,85 | 399,60 | -4,01% | 168,00 |
| 23.07.2024 | 413,10 | 422,60 | 404,40 | 416,30 | 0,97% | 130,00 |
| 22.07.2024 | 406,30 | 413,15 | 406,00 | 412,30 | 1,46% | 76,00 |
| 19.07.2024 | 412,45 | 415,80 | 406,05 | 406,35 | -1,32% | 85,00 |
| 18.07.2024 | 415,20 | 419,40 | 411,65 | 411,80 | -1,40% | 33,00 |
| 17.07.2024 | 414,80 | 420,00 | 409,95 | 417,65 | 0,70% | 382,00 |
| 16.07.2024 | 410,65 | 415,50 | 407,80 | 414,75 | 1,23% | 12,00 |
| 15.07.2024 | 410,25 | 413,50 | 408,90 | 409,70 | 0,11% | 12,00 |
| 12.07.2024 | 408,50 | 413,80 | 405,00 | 409,25 | 0,22% | 50,00 |
| 11.07.2024 | 408,00 | 408,80 | 401,10 | 408,35 | 1,29% | 290,00 |
| 10.07.2024 | 402,70 | 404,90 | 398,05 | 403,15 | -0,07% | 112,00 |
| 09.07.2024 | 400,05 | 404,40 | 397,40 | 403,45 | 1,01% | 101,00 |
| 08.07.2024 | 397,90 | 400,40 | 397,70 | 399,40 | 0,19% | 53,00 |