425,700$
-1,52%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 427,81 | 431,45 | 422,20 | 424,84 | -1,72% | 1.125.306,00 |
| 26.03.2026 | 423,98 | 435,09 | 423,98 | 432,28 | 0,99% | 1.280.828,00 |
| 25.03.2026 | 433,41 | 438,52 | 422,35 | 428,05 | -0,10% | 1.111.744,00 |
| 24.03.2026 | 434,10 | 436,77 | 426,49 | 428,46 | -2,86% | 1.375.847,00 |
| 23.03.2026 | 443,23 | 446,40 | 438,13 | 441,07 | 1,37% | 1.215.621,00 |
| 20.03.2026 | 434,10 | 439,33 | 432,29 | 435,12 | -0,16% | 1.899.954,00 |
| 19.03.2026 | 431,60 | 441,16 | 431,60 | 435,80 | -0,65% | 1.209.230,00 |
| 18.03.2026 | 438,12 | 444,36 | 434,85 | 438,67 | -0,54% | 1.431.811,00 |
| 17.03.2026 | 437,42 | 446,19 | 436,20 | 441,03 | 1,93% | 1.109.895,00 |
| 16.03.2026 | 433,80 | 439,06 | 432,24 | 432,69 | 0,62% | 1.129.534,00 |
| 13.03.2026 | 430,85 | 432,82 | 427,05 | 430,01 | 0,83% | 1.265.287,00 |
| 12.03.2026 | 439,05 | 439,05 | 422,16 | 426,47 | -4,36% | 2.460.145,00 |
| 11.03.2026 | 452,00 | 455,76 | 430,32 | 445,93 | -1,39% | 1.562.611,00 |
| 10.03.2026 | 461,25 | 461,25 | 447,64 | 452,23 | -2,26% | 1.271.186,00 |
| 09.03.2026 | 464,44 | 467,13 | 447,52 | 462,69 | -1,97% | 1.297.802,00 |
| 06.03.2026 | 463,95 | 472,71 | 460,50 | 471,97 | 0,41% | 1.434.580,00 |
| 05.03.2026 | 466,61 | 477,30 | 466,23 | 470,05 | -0,20% | 1.895.992,00 |
| 04.03.2026 | 465,87 | 475,97 | 463,73 | 471,01 | 1,45% | 1.344.863,00 |
| 03.03.2026 | 458,23 | 469,00 | 454,40 | 464,30 | -0,39% | 1.775.473,00 |
| 02.03.2026 | 469,50 | 471,98 | 463,00 | 466,10 | -2,41% | 1.973.425,00 |
| 27.02.2026 | 475,05 | 483,92 | 473,05 | 477,59 | -0,39% | 1.779.593,00 |
| 26.02.2026 | 467,89 | 481,80 | 467,89 | 479,47 | 3,47% | 1.725.797,00 |
| 25.02.2026 | 455,00 | 466,05 | 454,48 | 463,37 | 2,39% | 1.752.285,00 |
| 24.02.2026 | 438,02 | 453,13 | 436,85 | 452,57 | 3,54% | 1.492.910,00 |
| 23.02.2026 | 445,08 | 451,11 | 436,29 | 437,11 | -2,39% | 1.399.119,00 |
| 20.02.2026 | 446,75 | 451,93 | 441,93 | 447,82 | -0,33% | 1.064.935,00 |
| 19.02.2026 | 453,23 | 453,23 | 441,30 | 449,29 | -0,33% | 1.606.146,00 |
| 18.02.2026 | 438,84 | 451,99 | 434,51 | 450,76 | 6,51% | 2.359.951,00 |
| 17.02.2026 | 429,98 | 433,53 | 420,75 | 423,22 | -0,76% | 1.933.428,00 |
| 13.02.2026 | 416,25 | 430,80 | 416,25 | 426,44 | 2,73% | 2.273.122,00 |
| 12.02.2026 | 413,14 | 417,73 | 402,28 | 415,09 | 0,69% | 2.082.835,00 |
| 11.02.2026 | 418,37 | 423,47 | 410,57 | 412,23 | -1,61% | 2.002.878,00 |
| 10.02.2026 | 416,29 | 426,30 | 408,94 | 418,96 | -6,79% | 3.939.528,00 |
| 09.02.2026 | 452,04 | 456,34 | 446,10 | 449,47 | -0,67% | 1.887.950,00 |
| 06.02.2026 | 461,48 | 465,57 | 447,51 | 452,49 | -1,14% | 1.836.566,00 |
| 05.02.2026 | 465,84 | 471,90 | 442,70 | 457,70 | -0,76% | 2.568.818,00 |
| 04.02.2026 | 467,43 | 467,59 | 450,15 | 461,21 | -2,09% | 3.180.516,00 |
| 03.02.2026 | 502,71 | 502,71 | 469,63 | 471,05 | -8,90% | 2.247.951,00 |
| 02.02.2026 | 516,15 | 521,27 | 513,29 | 517,05 | 0,29% | 806.204,00 |
| 30.01.2026 | 513,01 | 518,89 | 509,99 | 515,56 | 0,02% | 662.231,00 |
| 29.01.2026 | 517,46 | 521,29 | 509,56 | 515,45 | -0,23% | 904.603,00 |
| 28.01.2026 | 516,71 | 521,24 | 513,88 | 516,62 | -0,43% | 726.583,00 |
| 27.01.2026 | 523,71 | 525,93 | 518,34 | 518,87 | -1,25% | 727.816,00 |
| 26.01.2026 | 524,55 | 528,73 | 521,00 | 525,42 | 0,26% | 445.617,00 |
| 23.01.2026 | 528,91 | 531,95 | 521,22 | 524,04 | -1,17% | 590.815,00 |
| 22.01.2026 | 528,19 | 533,84 | 526,03 | 530,24 | 1,03% | 612.453,00 |
| 21.01.2026 | 520,11 | 530,54 | 518,68 | 524,82 | 1,45% | 611.143,00 |
| 20.01.2026 | 532,17 | 534,60 | 514,29 | 517,30 | -4,01% | 950.511,00 |
| 16.01.2026 | 539,60 | 541,30 | 534,59 | 538,92 | -0,13% | 651.867,00 |
| 15.01.2026 | 538,27 | 546,88 | 536,32 | 539,61 | 0,68% | 701.287,00 |
| 14.01.2026 | 531,90 | 537,57 | 529,00 | 535,98 | 0,20% | 671.110,00 |
| 13.01.2026 | 535,82 | 535,93 | 527,79 | 534,90 | -0,04% | 755.829,00 |
| 12.01.2026 | 527,47 | 536,24 | 526,50 | 535,12 | 0,66% | 657.095,00 |
| 09.01.2026 | 531,30 | 537,27 | 530,88 | 531,61 | 0,08% | 653.998,00 |
| 08.01.2026 | 530,49 | 537,14 | 529,56 | 531,17 | -0,05% | 660.305,00 |
| 07.01.2026 | 535,28 | 540,00 | 531,30 | 531,44 | -0,27% | 681.672,00 |
| 06.01.2026 | 526,55 | 534,19 | 524,25 | 532,90 | 1,14% | 788.985,00 |
| 05.01.2026 | 502,50 | 533,04 | 500,00 | 526,88 | 5,59% | 1.284.424,00 |
| 02.01.2026 | 509,72 | 510,23 | 496,59 | 498,98 | -2,32% | 753.560,00 |
| 31.12.2025 | 514,82 | 516,41 | 510,78 | 510,85 | -0,95% | 519.157,00 |
| 30.12.2025 | 517,00 | 519,06 | 515,31 | 515,75 | -0,64% | 546.804,00 |
| 29.12.2025 | 520,65 | 522,35 | 518,27 | 519,06 | -0,19% | 361.169,00 |
| 26.12.2025 | 517,20 | 520,88 | 515,91 | 520,04 | 0,53% | 347.709,00 |
| 24.12.2025 | 516,00 | 518,76 | 513,52 | 517,28 | 0,37% | 294.467,00 |
| 23.12.2025 | 508,87 | 515,89 | 508,26 | 515,39 | 1,13% | 568.755,00 |
| 22.12.2025 | 501,57 | 512,51 | 499,99 | 509,65 | 1,31% | 540.683,00 |
| 19.12.2025 | 498,71 | 505,20 | 498,64 | 503,08 | 1,08% | 1.297.074,00 |
| 18.12.2025 | 501,93 | 505,57 | 497,26 | 497,69 | -0,27% | 1.092.583,00 |
| 17.12.2025 | 491,65 | 503,91 | 491,30 | 499,02 | 1,22% | 1.279.281,00 |
| 16.12.2025 | 494,49 | 498,59 | 491,42 | 493,00 | 1,13% | 892.820,00 |
| 15.12.2025 | 490,00 | 490,00 | 486,14 | 487,50 | 0,18% | 1.028.178,00 |
| 12.12.2025 | 486,16 | 489,49 | 484,00 | 486,60 | 0,22% | 736.499,00 |
| 11.12.2025 | 482,51 | 489,43 | 481,00 | 485,51 | 1,15% | 663.785,00 |
| 10.12.2025 | 485,73 | 486,35 | 473,45 | 479,99 | -1,31% | 2.442.521,00 |
| 09.12.2025 | 487,37 | 491,84 | 486,32 | 486,37 | -0,16% | 618.998,00 |
| 08.12.2025 | 494,09 | 494,60 | 484,27 | 487,13 | -1,89% | 496.163,00 |
| 05.12.2025 | 488,30 | 498,00 | 487,18 | 496,50 | 1,43% | 557.068,00 |
| 04.12.2025 | 491,61 | 495,00 | 487,56 | 489,48 | -0,51% | 466.005,00 |
| 03.12.2025 | 487,87 | 492,56 | 487,27 | 492,01 | 0,85% | 545.401,00 |
| 02.12.2025 | 488,55 | 491,82 | 485,70 | 487,84 | 0,12% | 717.728,00 |
| 01.12.2025 | 487,77 | 494,01 | 485,79 | 487,24 | -0,72% | 1.037.128,00 |
| 28.11.2025 | 487,50 | 493,72 | 487,16 | 490,78 | 0,75% | 278.637,00 |
| 26.11.2025 | 484,95 | 490,83 | 480,93 | 487,13 | 0,30% | 548.197,00 |
| 25.11.2025 | 481,53 | 487,35 | 480,52 | 485,67 | 1,45% | 473.578,00 |
| 24.11.2025 | 480,00 | 481,48 | 476,65 | 478,75 | -0,19% | 1.519.028,00 |
| 21.11.2025 | 476,20 | 483,40 | 473,56 | 479,65 | 1,08% | 707.796,00 |
| 20.11.2025 | 478,03 | 480,53 | 472,62 | 474,52 | 0,35% | 842.602,00 |
| 19.11.2025 | 470,54 | 474,44 | 468,05 | 472,86 | 0,57% | 694.976,00 |
| 18.11.2025 | 468,93 | 473,35 | 466,40 | 470,16 | -0,42% | 680.768,00 |
| 17.11.2025 | 479,48 | 481,04 | 470,92 | 472,12 | -1,53% | 774.657,00 |
| 14.11.2025 | 490,09 | 490,47 | 478,58 | 479,48 | -2,30% | 756.135,00 |
| 13.11.2025 | 490,27 | 493,64 | 485,31 | 490,77 | -0,01% | 827.056,00 |
| 12.11.2025 | 494,40 | 499,00 | 490,41 | 490,84 | -0,44% | 904.161,00 |
| 11.11.2025 | 486,86 | 495,01 | 485,42 | 493,00 | 1,66% | 575.229,00 |
| 10.11.2025 | 487,03 | 487,68 | 480,16 | 484,93 | -0,63% | 572.563,00 |
| 07.11.2025 | 480,60 | 488,15 | 479,17 | 487,98 | 1,20% | 656.096,00 |
| 06.11.2025 | 482,86 | 488,67 | 479,45 | 482,21 | -0,87% | 577.176,00 |
| 05.11.2025 | 487,00 | 489,34 | 482,86 | 486,46 | -0,21% | 799.301,00 |
| 04.11.2025 | 484,92 | 489,32 | 482,73 | 487,46 | 0,31% | 1.127.161,00 |
| 03.11.2025 | 478,49 | 485,97 | 474,03 | 485,95 | 1,18% | 871.592,00 |