372,550€
1,11%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 369,95 | 372,40 | 367,90 | 372,25 | 1,03% | 63,00 |
| 27.03.2026 | 376,10 | 376,40 | 366,10 | 368,45 | -1,86% | 67,00 |
| 26.03.2026 | 368,80 | 376,95 | 366,90 | 375,45 | 1,54% | 68,00 |
| 25.03.2026 | 370,35 | 377,10 | 365,35 | 369,75 | -0,08% | 227,00 |
| 24.03.2026 | 380,30 | 381,20 | 368,70 | 370,05 | -2,62% | 99,00 |
| 23.03.2026 | 370,00 | 384,45 | 370,00 | 380,00 | 1,32% | 300,00 |
| 20.03.2026 | 375,85 | 379,50 | 372,00 | 375,05 | -0,36% | 381,00 |
| 19.03.2026 | 382,50 | 384,05 | 373,80 | 376,40 | -1,56% | 114,00 |
| 18.03.2026 | 384,15 | 385,90 | 377,95 | 382,35 | -0,29% | 18,00 |
| 17.03.2026 | 375,05 | 386,60 | 373,80 | 383,45 | 2,08% | 33,00 |
| 16.03.2026 | 377,85 | 381,80 | 375,50 | 375,65 | -0,23% | 84,00 |
| 13.03.2026 | 370,25 | 377,70 | 369,00 | 376,50 | 1,92% | 130,00 |
| 12.03.2026 | 383,65 | 385,20 | 366,30 | 369,40 | -3,83% | 156,00 |
| 11.03.2026 | 389,25 | 393,40 | 371,80 | 384,10 | -1,59% | 100,00 |
| 10.03.2026 | 398,40 | 402,20 | 385,05 | 390,30 | -2,09% | 184,00 |
| 09.03.2026 | 402,25 | 405,60 | 387,90 | 398,65 | -1,45% | 136,00 |
| 06.03.2026 | 405,45 | 407,25 | 397,85 | 404,50 | -0,15% | 100,00 |
| 05.03.2026 | 405,25 | 411,55 | 401,20 | 405,10 | 0,01% | 113,00 |
| 04.03.2026 | 397,55 | 409,40 | 397,10 | 405,05 | 0,95% | 291,00 |
| 03.03.2026 | 396,05 | 403,70 | 391,75 | 401,25 | 0,59% | 324,00 |
| 02.03.2026 | 400,80 | 404,70 | 395,65 | 398,90 | -0,91% | 184,00 |
| 27.02.2026 | 404,95 | 410,00 | 400,10 | 402,55 | -1,08% | 60,00 |
| 26.02.2026 | 391,85 | 408,15 | 390,00 | 406,95 | 3,18% | 185,00 |
| 25.02.2026 | 383,55 | 394,55 | 381,50 | 394,40 | 2,60% | 58,00 |
| 24.02.2026 | 374,20 | 384,40 | 370,10 | 384,40 | 3,54% | 92,00 |
| 23.02.2026 | 378,20 | 382,40 | 370,45 | 371,25 | -2,17% | 470,00 |
| 20.02.2026 | 383,20 | 387,30 | 375,55 | 379,50 | -0,67% | 242,00 |
| 19.02.2026 | 383,35 | 386,60 | 375,15 | 382,05 | 0,03% | 259,00 |
| 18.02.2026 | 360,25 | 382,60 | 359,00 | 381,95 | 6,96% | 316,00 |
| 17.02.2026 | 361,75 | 366,45 | 355,80 | 357,10 | -1,63% | 111,00 |
| 16.02.2026 | 360,30 | 366,10 | 358,50 | 363,00 | 0,69% | 133,00 |
| 13.02.2026 | 349,50 | 362,60 | 349,45 | 360,50 | 3,58% | 290,00 |
| 12.02.2026 | 348,55 | 352,00 | 339,10 | 348,05 | 0,30% | 342,00 |
| 11.02.2026 | 352,00 | 356,60 | 346,50 | 347,00 | -1,25% | 2.202,00 |
| 10.02.2026 | 377,40 | 379,80 | 330,15 | 351,40 | -6,83% | 784,00 |
| 09.02.2026 | 382,20 | 384,80 | 374,65 | 377,15 | -1,40% | 678,00 |
| 06.02.2026 | 388,30 | 393,75 | 378,80 | 382,50 | -1,32% | 704,00 |
| 05.02.2026 | 391,60 | 399,65 | 375,45 | 387,60 | -0,59% | 450,00 |
| 04.02.2026 | 399,00 | 401,40 | 380,70 | 389,90 | -2,04% | 909,00 |
| 03.02.2026 | 439,25 | 441,80 | 397,30 | 398,00 | -9,32% | 524,00 |
| 02.02.2026 | 429,55 | 442,60 | 423,90 | 438,90 | 0,77% | 342,00 |
| 30.01.2026 | 429,20 | 436,35 | 427,30 | 435,55 | 1,44% | 109,00 |
| 29.01.2026 | 431,05 | 434,90 | 426,40 | 429,35 | -0,69% | 99,00 |
| 28.01.2026 | 434,15 | 436,55 | 429,95 | 432,35 | 0,50% | 82,00 |
| 27.01.2026 | 442,95 | 444,30 | 430,05 | 430,20 | -2,86% | 74,00 |
| 26.01.2026 | 441,70 | 444,45 | 439,60 | 442,85 | 0,08% | 106,00 |
| 23.01.2026 | 452,15 | 454,70 | 441,25 | 442,50 | -1,85% | 80,00 |
| 22.01.2026 | 449,85 | 455,65 | 448,95 | 450,85 | 0,04% | - |
| 21.01.2026 | 442,00 | 454,20 | 436,10 | 450,65 | 2,30% | 152,00 |
| 20.01.2026 | 454,25 | 455,60 | 438,40 | 440,50 | -3,57% | 43,00 |
| 19.01.2026 | 459,20 | 461,20 | 455,30 | 456,80 | -1,77% | - |
| 16.01.2026 | 465,95 | 469,00 | 460,85 | 465,05 | 0,18% | 13,00 |
| 15.01.2026 | 459,85 | 470,90 | 459,25 | 464,20 | 0,89% | 115,00 |
| 14.01.2026 | 458,55 | 461,30 | 455,25 | 460,10 | 0,37% | - |
| 13.01.2026 | 458,85 | 461,85 | 453,00 | 458,40 | -0,26% | 44,00 |
| 12.01.2026 | 453,15 | 459,60 | 451,25 | 459,60 | 0,35% | - |
| 09.01.2026 | 454,90 | 460,70 | 454,75 | 458,00 | 0,59% | 16,00 |
| 08.01.2026 | 453,55 | 460,45 | 451,30 | 455,30 | 0,04% | 88,00 |
| 07.01.2026 | 454,60 | 459,10 | 454,60 | 455,10 | -0,03% | 28,00 |
| 06.01.2026 | 449,55 | 456,45 | 446,50 | 455,25 | 0,98% | 41,00 |
| 05.01.2026 | 427,90 | 454,65 | 427,40 | 450,85 | 6,09% | 323,00 |
| 02.01.2026 | 435,00 | 439,40 | 423,00 | 424,95 | -3,54% | 88,00 |
| 30.12.2025 | 440,35 | 443,30 | 440,10 | 440,55 | -0,18% | 20,00 |
| 29.12.2025 | 441,55 | 444,20 | 439,90 | 441,35 | 1,03% | 30,00 |
| 23.12.2025 | 432,40 | 437,45 | 431,95 | 436,85 | 0,81% | 130,00 |
| 22.12.2025 | 431,10 | 436,05 | 427,60 | 433,35 | 0,86% | 155,00 |
| 19.12.2025 | 423,25 | 431,00 | 422,10 | 429,65 | 0,99% | 497,00 |
| 18.12.2025 | 425,70 | 429,90 | 423,50 | 425,45 | 0,35% | 6,00 |
| 17.12.2025 | 421,25 | 428,50 | 420,70 | 423,95 | 1,00% | - |
| 16.12.2025 | 412,70 | 423,35 | 410,10 | 419,75 | 1,19% | 240,00 |
| 15.12.2025 | 415,95 | 418,90 | 413,10 | 414,80 | 0,08% | 35,00 |
| 12.12.2025 | 413,60 | 416,70 | 412,60 | 414,45 | 0,23% | - |
| 11.12.2025 | 407,35 | 416,25 | 406,35 | 413,50 | 0,71% | 65,00 |
| 10.12.2025 | 418,20 | 419,20 | 406,85 | 410,60 | -1,96% | 60,00 |
| 09.12.2025 | 418,70 | 423,05 | 416,10 | 418,80 | 0,25% | 67,00 |
| 08.12.2025 | 424,45 | 427,40 | 416,15 | 417,75 | -2,01% | 145,00 |
| 05.12.2025 | 420,55 | 427,70 | 418,50 | 426,30 | 1,52% | 16,00 |
| 04.12.2025 | 422,30 | 423,70 | 418,75 | 419,90 | -0,21% | 100,00 |
| 03.12.2025 | 419,80 | 422,40 | 415,05 | 420,80 | 0,14% | 101,00 |
| 02.12.2025 | 419,20 | 423,80 | 418,00 | 420,20 | -0,01% | 24,00 |
| 01.12.2025 | 420,65 | 425,00 | 418,15 | 420,25 | -0,97% | 59,00 |
| 28.11.2025 | 418,30 | 426,00 | 415,80 | 424,35 | 1,70% | 270,00 |
| 27.11.2025 | 418,65 | 419,55 | 414,70 | 417,25 | -1,01% | 61,00 |
| 26.11.2025 | 420,85 | 423,20 | 419,60 | 421,50 | 0,18% | 35,00 |
| 25.11.2025 | 415,45 | 421,45 | 413,45 | 420,75 | 1,40% | 91,00 |
| 24.11.2025 | 417,95 | 419,90 | 413,50 | 414,95 | -0,43% | 23,00 |
| 21.11.2025 | 411,35 | 419,95 | 409,10 | 416,75 | 1,04% | 6,00 |
| 20.11.2025 | 415,95 | 417,00 | 409,70 | 412,45 | 0,51% | 98,00 |
| 19.11.2025 | 405,95 | 411,60 | 404,00 | 410,35 | 0,75% | 194,00 |
| 18.11.2025 | 404,35 | 409,10 | 402,25 | 407,30 | 0,02% | 91,00 |
| 17.11.2025 | 414,50 | 418,10 | 406,65 | 407,20 | -1,73% | 406,00 |
| 14.11.2025 | 421,45 | 421,80 | 413,75 | 414,35 | -1,81% | 77,00 |
| 13.11.2025 | 424,50 | 424,60 | 419,10 | 422,00 | -0,32% | - |
| 12.11.2025 | 426,15 | 430,80 | 423,15 | 423,35 | -0,52% | 214,00 |
| 11.11.2025 | 419,35 | 427,00 | 415,10 | 425,55 | 1,19% | 119,00 |
| 10.11.2025 | 424,40 | 424,45 | 415,85 | 420,55 | 0,05% | 276,00 |
| 07.11.2025 | 418,90 | 422,10 | 413,95 | 420,35 | 0,54% | 75,00 |
| 06.11.2025 | 421,20 | 423,80 | 415,45 | 418,10 | -1,53% | 60,00 |
| 05.11.2025 | 424,00 | 426,20 | 420,95 | 424,60 | -0,29% | 71,00 |
| 04.11.2025 | 417,85 | 426,05 | 415,00 | 425,85 | 1,15% | 33,00 |