418,900€
0,66%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 415,60 | 420,90 | 414,95 | 418,70 | 0,61% | 89,00 |
| 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 |
| 05.09.2025 | 429,00 | 431,40 | 419,20 | 425,85 | -0,68% | 2.714,00 |
| 04.09.2025 | 426,20 | 429,95 | 424,50 | 428,75 | 0,68% | 39,00 |
| 03.09.2025 | 428,50 | 433,00 | 422,70 | 425,85 | -0,61% | 157,00 |
| 02.09.2025 | 435,45 | 435,90 | 426,30 | 428,45 | -1,79% | 205,00 |
| 01.09.2025 | 434,85 | 438,90 | 432,00 | 436,25 | 0,23% | 59,00 |
| 29.08.2025 | 436,25 | 438,50 | 432,50 | 435,25 | -0,29% | 9,00 |
| 28.08.2025 | 437,75 | 440,85 | 435,40 | 436,50 | -0,43% | 4,00 |
| 27.08.2025 | 440,35 | 443,60 | 438,35 | 438,40 | -0,24% | 35,00 |
| 26.08.2025 | 437,95 | 439,85 | 434,10 | 439,45 | 0,06% | 102,00 |
| 25.08.2025 | 440,85 | 442,70 | 436,90 | 439,20 | -0,25% | 95,00 |
| 22.08.2025 | 439,50 | 443,00 | 437,30 | 440,30 | 0,24% | 226,00 |
| 21.08.2025 | 442,25 | 442,90 | 437,80 | 439,25 | -0,55% | 9,00 |
| 20.08.2025 | 438,60 | 442,95 | 438,00 | 441,70 | 0,56% | 5,00 |
| 19.08.2025 | 435,95 | 443,60 | 433,80 | 439,25 | 0,69% | 104,00 |
| 18.08.2025 | 442,55 | 444,00 | 436,05 | 436,25 | -1,17% | 264,00 |
| 15.08.2025 | 447,25 | 449,40 | 441,20 | 441,40 | -1,39% | 24,00 |
| 14.08.2025 | 444,60 | 449,35 | 443,85 | 447,60 | 0,42% | 21,00 |
| 13.08.2025 | 441,65 | 446,00 | 438,40 | 445,75 | 0,83% | 59,00 |
| 12.08.2025 | 440,50 | 445,35 | 440,25 | 442,10 | 0,22% | 64,00 |
| 11.08.2025 | 442,10 | 446,50 | 439,50 | 441,15 | -0,38% | 73,00 |
| 08.08.2025 | 440,90 | 445,55 | 440,75 | 442,85 | 0,33% | 100,00 |
| 07.08.2025 | 444,05 | 448,65 | 440,10 | 441,40 | -0,61% | 97,00 |
| 06.08.2025 | 447,10 | 449,90 | 439,45 | 444,10 | -0,39% | 13,00 |
| 05.08.2025 | 451,25 | 454,30 | 445,25 | 445,85 | -0,77% | 31,00 |
| 04.08.2025 | 435,00 | 450,05 | 433,20 | 449,30 | 3,70% | 32,00 |
| 01.08.2025 | 450,15 | 451,10 | 429,95 | 433,25 | -4,02% | 138,00 |
| 31.07.2025 | 453,30 | 456,30 | 447,10 | 451,40 | 0,65% | 48,00 |
| 30.07.2025 | 442,55 | 452,90 | 439,50 | 448,50 | 1,41% | 116,00 |
| 29.07.2025 | 439,05 | 443,95 | 438,85 | 442,25 | 1,07% | 51,00 |
| 28.07.2025 | 438,10 | 443,20 | 436,70 | 437,55 | 0,17% | 83,00 |
| 25.07.2025 | 437,50 | 439,45 | 434,20 | 436,80 | 0,05% | 76,00 |
| 24.07.2025 | 431,60 | 440,60 | 430,95 | 436,60 | 1,14% | 13,00 |
| 23.07.2025 | 426,50 | 436,95 | 416,95 | 431,70 | 1,64% | 391,00 |
| 22.07.2025 | 427,85 | 428,60 | 419,55 | 424,75 | -0,74% | 33,00 |
| 21.07.2025 | 430,80 | 433,50 | 426,75 | 427,90 | -0,51% | 75,00 |
| 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 |