484,000$
-0,68%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 486,96 | 489,49 | 484,72 | 488,90 | 0,32% | 505.281,00 |
| 15.05.2025 | 478,86 | 488,61 | 478,17 | 487,33 | 1,73% | 566.358,00 |
| 14.05.2025 | 484,60 | 486,33 | 477,82 | 479,05 | -1,17% | 611.704,00 |
| 13.05.2025 | 487,05 | 490,91 | 484,69 | 484,70 | -0,48% | 476.988,00 |
| 12.05.2025 | 484,75 | 487,53 | 477,81 | 487,06 | 3,48% | 915.747,00 |
| 09.05.2025 | 471,47 | 473,13 | 468,63 | 470,67 | -0,21% | 613.073,00 |
| 08.05.2025 | 469,93 | 478,99 | 469,38 | 471,67 | 0,81% | 774.363,00 |
| 07.05.2025 | 465,09 | 470,19 | 463,54 | 467,87 | 1,07% | 600.084,00 |
| 06.05.2025 | 460,07 | 466,94 | 459,04 | 462,92 | -0,38% | 452.163,00 |
| 05.05.2025 | 460,94 | 467,91 | 460,94 | 464,68 | -0,02% | 555.648,00 |
| 02.05.2025 | 458,10 | 466,71 | 458,10 | 464,75 | 2,85% | 733.552,00 |
| 01.05.2025 | 453,02 | 456,78 | 450,42 | 451,86 | -0,28% | 620.946,00 |
| 30.04.2025 | 443,12 | 454,44 | 438,38 | 453,12 | 1,37% | 835.459,00 |
| 29.04.2025 | 440,32 | 449,06 | 437,74 | 447,00 | 1,64% | 672.486,00 |
| 28.04.2025 | 440,26 | 443,22 | 434,66 | 439,78 | 0,26% | 618.403,00 |
| 25.04.2025 | 436,80 | 439,77 | 433,53 | 438,62 | -0,22% | 691.302,00 |
| 24.04.2025 | 432,98 | 441,17 | 429,45 | 439,58 | 2,05% | 949.915,00 |
| 23.04.2025 | 443,16 | 449,00 | 429,44 | 430,77 | 0,21% | 1.147.913,00 |
| 22.04.2025 | 426,25 | 431,64 | 409,00 | 429,87 | 4,01% | 1.086.710,00 |
| 21.04.2025 | 423,27 | 423,27 | 406,75 | 413,30 | -2,72% | 1.215.675,00 |
| 17.04.2025 | 430,45 | 431,24 | 421,75 | 424,86 | -0,19% | 953.322,00 |
| 16.04.2025 | 432,17 | 436,59 | 420,30 | 425,69 | -2,15% | 632.473,00 |
| 15.04.2025 | 438,00 | 441,28 | 434,05 | 435,05 | -0,60% | 775.572,00 |
| 14.04.2025 | 436,98 | 439,21 | 433,00 | 437,67 | 2,16% | 731.658,00 |
| 11.04.2025 | 420,08 | 430,76 | 412,42 | 428,43 | 1,28% | 883.923,00 |
| 10.04.2025 | 430,09 | 431,74 | 407,83 | 423,03 | -3,55% | 1.330.246,00 |
| 09.04.2025 | 391,61 | 440,18 | 385,61 | 438,59 | 10,56% | 2.530.645,00 |
| 08.04.2025 | 416,29 | 419,82 | 390,70 | 396,70 | -0,33% | 1.310.596,00 |
| 07.04.2025 | 391,66 | 415,66 | 378,71 | 398,00 | -1,10% | 2.362.160,00 |
| 04.04.2025 | 428,55 | 431,03 | 400,58 | 402,43 | -9,03% | 2.309.154,00 |
| 03.04.2025 | 455,10 | 458,56 | 441,66 | 442,39 | -6,05% | 1.164.084,00 |
| 02.04.2025 | 465,14 | 471,92 | 462,46 | 470,89 | 0,45% | 636.022,00 |
| 01.04.2025 | 464,52 | 469,99 | 462,38 | 468,78 | 0,66% | 669.128,00 |
| 31.03.2025 | 459,30 | 468,34 | 456,04 | 465,69 | 0,93% | 866.245,00 |
| 28.03.2025 | 468,56 | 471,31 | 460,22 | 461,38 | -1,62% | 535.953,00 |
| 27.03.2025 | 469,20 | 471,86 | 465,32 | 468,98 | -0,24% | 525.960,00 |
| 26.03.2025 | 477,68 | 480,86 | 467,18 | 470,10 | -1,50% | 647.717,00 |
| 25.03.2025 | 472,44 | 478,37 | 469,11 | 477,24 | 1,72% | 754.687,00 |
| 24.03.2025 | 466,22 | 470,89 | 462,01 | 469,15 | 2,10% | 906.464,00 |
| 21.03.2025 | 456,13 | 459,88 | 452,94 | 459,49 | -0,07% | 1.091.191,00 |
| 20.03.2025 | 457,36 | 461,87 | 456,25 | 459,79 | -0,11% | 777.571,00 |
| 19.03.2025 | 451,05 | 462,32 | 448,98 | 460,31 | 2,27% | 1.004.501,00 |
| 18.03.2025 | 453,64 | 455,08 | 446,56 | 450,10 | -0,77% | 611.491,00 |
| 17.03.2025 | 445,97 | 456,77 | 444,43 | 453,59 | 1,51% | 972.306,00 |
| 14.03.2025 | 442,55 | 449,34 | 440,86 | 446,84 | 2,06% | 873.899,00 |
| 13.03.2025 | 441,13 | 443,00 | 435,48 | 437,80 | -0,98% | 724.180,00 |
| 12.03.2025 | 449,25 | 449,46 | 436,88 | 442,12 | -0,39% | 1.115.393,00 |
| 11.03.2025 | 451,10 | 451,10 | 441,17 | 443,85 | -1,43% | 1.040.462,00 |
| 10.03.2025 | 452,85 | 458,51 | 446,34 | 450,29 | -2,43% | 1.183.171,00 |
| 07.03.2025 | 467,70 | 468,02 | 453,36 | 461,51 | -1,85% | 1.245.462,00 |
| 06.03.2025 | 474,07 | 477,81 | 467,27 | 470,23 | -2,48% | 1.081.832,00 |
| 05.03.2025 | 481,04 | 485,78 | 477,15 | 482,18 | 0,18% | 790.603,00 |
| 04.03.2025 | 497,92 | 498,76 | 478,62 | 481,30 | -4,12% | 1.088.643,00 |
| 03.03.2025 | 503,55 | 507,33 | 498,39 | 502,00 | -0,38% | 988.411,00 |
| 28.02.2025 | 499,06 | 503,95 | 493,99 | 503,94 | 2,25% | 869.540,00 |
| 27.02.2025 | 499,99 | 504,18 | 492,28 | 492,85 | -1,10% | 1.038.105,00 |
| 26.02.2025 | 499,61 | 507,35 | 496,96 | 498,34 | -0,71% | 914.127,00 |
| 25.02.2025 | 504,02 | 505,38 | 497,06 | 501,90 | 0,19% | 984.479,00 |
| 24.02.2025 | 504,45 | 507,37 | 497,49 | 500,95 | 0,13% | 825.558,00 |
| 21.02.2025 | 507,76 | 511,60 | 499,01 | 500,28 | -2,22% | 1.348.237,00 |
| 20.02.2025 | 518,64 | 518,64 | 507,77 | 511,62 | -1,47% | 830.217,00 |
| 19.02.2025 | 518,02 | 519,85 | 513,32 | 519,27 | -0,06% | 654.696,00 |
| 18.02.2025 | 521,83 | 522,25 | 508,64 | 519,58 | -0,62% | 1.015.892,00 |
| 14.02.2025 | 530,08 | 531,93 | 522,35 | 522,84 | -0,88% | 779.888,00 |
| 13.02.2025 | 518,11 | 528,09 | 507,46 | 527,48 | 4,36% | 1.322.791,00 |
| 12.02.2025 | 508,71 | 512,25 | 497,80 | 505,44 | -1,39% | 1.183.799,00 |
| 11.02.2025 | 506,75 | 513,04 | 504,32 | 512,59 | 1,66% | 974.246,00 |
| 10.02.2025 | 505,38 | 505,50 | 498,00 | 504,23 | 0,18% | 835.471,00 |
| 07.02.2025 | 501,67 | 506,27 | 500,46 | 503,30 | 0,09% | 829.065,00 |
| 06.02.2025 | 497,50 | 504,90 | 496,04 | 502,84 | 1,41% | 1.619.899,00 |
| 05.02.2025 | 496,58 | 497,89 | 491,64 | 495,84 | 0,55% | 830.672,00 |
| 04.02.2025 | 494,58 | 497,44 | 491,37 | 493,13 | -0,67% | 497.625,00 |
| 03.02.2025 | 492,23 | 498,39 | 487,05 | 496,47 | -0,59% | 492.696,00 |
| 31.01.2025 | 499,36 | 505,77 | 498,23 | 499,44 | 0,05% | 535.817,00 |
| 30.01.2025 | 496,20 | 503,10 | 496,20 | 499,20 | 1,81% | 645.035,00 |
| 29.01.2025 | 491,36 | 493,02 | 487,18 | 490,32 | -0,54% | 732.318,00 |
| 28.01.2025 | 495,05 | 498,00 | 491,64 | 493,00 | -0,62% | 637.961,00 |
| 27.01.2025 | 487,05 | 496,48 | 479,75 | 496,09 | 1,32% | 608.622,00 |
| 24.01.2025 | 483,48 | 491,34 | 483,48 | 489,65 | 0,73% | 500.407,00 |
| 23.01.2025 | 482,62 | 486,84 | 479,14 | 486,12 | 0,31% | 515.761,00 |
| 22.01.2025 | 485,16 | 485,16 | 481,91 | 484,63 | -0,02% | 410.735,00 |
| 21.01.2025 | 478,83 | 484,91 | 477,65 | 484,75 | 1,87% | 725.989,00 |
| 17.01.2025 | 482,06 | 482,06 | 475,32 | 475,85 | -0,66% | 768.387,00 |
| 16.01.2025 | 472,71 | 479,67 | 466,84 | 479,00 | 1,62% | 557.090,00 |
| 15.01.2025 | 471,76 | 474,49 | 467,21 | 471,35 | 1,90% | 681.652,00 |
| 14.01.2025 | 461,82 | 463,95 | 459,38 | 462,58 | 1,03% | 393.106,00 |
| 13.01.2025 | 451,37 | 458,25 | 450,48 | 457,88 | 1,12% | 619.271,00 |
| 10.01.2025 | 465,82 | 465,82 | 449,45 | 452,81 | -4,09% | 1.131.554,00 |
| 08.01.2025 | 463,10 | 473,36 | 462,31 | 472,10 | 1,75% | 507.702,00 |
| 07.01.2025 | 473,67 | 473,67 | 462,55 | 464,00 | -1,93% | 719.247,00 |
| 06.01.2025 | 479,64 | 479,83 | 472,78 | 473,14 | -1,25% | 551.886,00 |
| 03.01.2025 | 474,91 | 479,99 | 472,86 | 479,15 | 1,33% | 412.301,00 |
| 02.01.2025 | 476,48 | 480,17 | 470,24 | 472,84 | -0,11% | 426.929,00 |
| 31.12.2024 | 476,68 | 476,95 | 471,98 | 473,37 | -0,03% | 297.218,00 |
| 30.12.2024 | 472,45 | 476,11 | 469,30 | 473,53 | -0,68% | 299.561,00 |
| 27.12.2024 | 477,88 | 481,56 | 474,50 | 476,76 | -0,92% | 304.969,00 |
| 26.12.2024 | 477,97 | 482,05 | 477,75 | 481,19 | 0,17% | 275.157,00 |
| 24.12.2024 | 475,08 | 481,02 | 475,08 | 480,38 | 1,40% | 183.608,00 |
| 23.12.2024 | 465,30 | 475,22 | 464,44 | 473,76 | 1,59% | 495.102,00 |
| 20.12.2024 | 462,09 | 471,16 | 457,54 | 466,35 | 0,92% | 1.592.285,00 |