435,000€
1,00%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.11.2025 | 416,65 | 421,40 | 412,50 | 421,00 | 0,79% | 141,00 |
| 31.10.2025 | 414,75 | 418,80 | 411,70 | 417,70 | 0,63% | 7,00 |
| 30.10.2025 | 406,05 | 420,75 | 405,15 | 415,10 | 2,28% | 169,00 |
| 29.10.2025 | 422,15 | 423,30 | 404,85 | 405,85 | -3,67% | 82,00 |
| 28.10.2025 | 424,30 | 427,90 | 421,15 | 421,30 | -1,17% | 84,00 |
| 27.10.2025 | 425,45 | 427,65 | 423,75 | 426,30 | 1,05% | 187,00 |
| 24.10.2025 | 414,05 | 422,90 | 411,50 | 421,85 | 1,98% | 56,00 |
| 23.10.2025 | 408,20 | 414,90 | 405,35 | 413,65 | 1,66% | 37,00 |
| 22.10.2025 | 419,95 | 427,95 | 406,25 | 406,90 | -2,89% | 223,00 |
| 21.10.2025 | 407,80 | 419,25 | 406,20 | 419,00 | 2,78% | 150,00 |
| 20.10.2025 | 404,15 | 409,40 | 403,10 | 407,65 | 1,25% | 16,00 |
| 17.10.2025 | 397,25 | 406,30 | 394,45 | 402,60 | 0,40% | 102,00 |
| 16.10.2025 | 410,65 | 412,70 | 398,60 | 401,00 | -2,47% | 96,00 |
| 15.10.2025 | 415,60 | 421,10 | 410,85 | 411,15 | -1,20% | 255,00 |
| 14.10.2025 | 406,20 | 416,65 | 402,90 | 416,15 | 1,60% | 190,00 |
| 13.10.2025 | 422,05 | 423,85 | 403,80 | 409,60 | -1,74% | 73,00 |
| 10.10.2025 | 426,15 | 429,40 | 416,40 | 416,85 | -2,18% | 88,00 |
| 09.10.2025 | 421,10 | 429,15 | 419,10 | 426,15 | 1,19% | 88,00 |
| 08.10.2025 | 420,75 | 425,25 | 417,90 | 421,15 | 0,50% | 53,00 |
| 07.10.2025 | 413,10 | 419,25 | 412,95 | 419,05 | 1,26% | 52,00 |
| 06.10.2025 | 414,95 | 420,10 | 412,70 | 413,85 | 0,12% | 149,00 |
| 03.10.2025 | 412,35 | 416,05 | 408,60 | 413,35 | 0,61% | 160,00 |
| 02.10.2025 | 409,65 | 412,45 | 404,45 | 410,85 | 0,31% | 31,00 |
| 01.10.2025 | 404,20 | 410,25 | 403,15 | 409,60 | 0,92% | 118,00 |
| 30.09.2025 | 409,55 | 411,40 | 403,20 | 405,85 | -1,00% | 44,00 |
| 29.09.2025 | 406,55 | 411,70 | 406,50 | 409,95 | 0,66% | 71,00 |
| 26.09.2025 | 404,90 | 409,90 | 403,80 | 407,25 | 0,43% | 55,00 |
| 25.09.2025 | 403,40 | 407,90 | 401,70 | 405,50 | 0,19% | 124,00 |
| 24.09.2025 | 404,70 | 406,80 | 401,15 | 404,75 | 0,51% | 172,00 |
| 23.09.2025 | 413,80 | 416,80 | 401,15 | 402,70 | -2,81% | 145,00 |
| 22.09.2025 | 411,20 | 415,45 | 407,70 | 414,35 | 0,62% | 156,00 |
| 19.09.2025 | 409,60 | 416,70 | 407,00 | 411,80 | 0,29% | 359,00 |
| 18.09.2025 | 435,65 | 438,60 | 402,70 | 410,60 | -5,22% | 115,00 |
| 17.09.2025 | 428,65 | 435,20 | 428,55 | 433,20 | 1,10% | 36,00 |
| 16.09.2025 | 432,45 | 434,30 | 425,65 | 428,50 | -0,90% | 75,00 |
| 15.09.2025 | 437,20 | 439,10 | 431,90 | 432,40 | -0,89% | 20,00 |
| 12.09.2025 | 442,45 | 442,90 | 436,05 | 436,30 | -0,83% | 38,00 |
| 11.09.2025 | 433,00 | 441,50 | 430,50 | 439,95 | 1,65% | 141,00 |
| 10.09.2025 | 434,95 | 436,45 | 430,50 | 432,80 | -0,23% | 38,00 |
| 09.09.2025 | 431,35 | 434,30 | 427,40 | 433,80 | 0,85% | 174,00 |
| 08.09.2025 | 421,80 | 431,70 | 421,80 | 430,15 | 1,01% | 906,00 |