515,720$
0,05%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 513,01 | 518,89 | 509,99 | 515,56 | 0,02% | 662.231,00 |
| 29.01.2026 | 518,38 | 521,29 | 509,56 | 515,45 | -0,23% | 856.345,00 |
| 28.01.2026 | 516,71 | 521,24 | 513,88 | 516,62 | -0,43% | 726.583,00 |
| 27.01.2026 | 525,93 | 525,93 | 518,34 | 518,87 | -1,25% | 727.353,00 |
| 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 | 528,32 | 533,84 | 526,03 | 530,24 | 1,03% | 612.240,00 |
| 21.01.2026 | 523,23 | 530,54 | 518,68 | 524,82 | 1,45% | 608.621,00 |
| 20.01.2026 | 530,07 | 534,60 | 514,29 | 517,30 | -4,01% | 949.381,00 |
| 16.01.2026 | 539,60 | 541,30 | 534,59 | 538,92 | -0,13% | 651.867,00 |
| 15.01.2026 | 539,00 | 546,88 | 536,32 | 539,61 | 0,68% | 701.220,00 |
| 14.01.2026 | 531,50 | 537,57 | 529,00 | 535,98 | 0,20% | 671.038,00 |
| 13.01.2026 | 535,82 | 535,93 | 527,79 | 534,90 | -0,04% | 755.534,00 |
| 12.01.2026 | 527,50 | 536,24 | 526,50 | 535,12 | 0,66% | 654.115,00 |
| 09.01.2026 | 531,30 | 537,27 | 530,88 | 531,61 | 0,08% | 653.998,00 |
| 08.01.2026 | 530,14 | 537,14 | 529,56 | 531,17 | -0,05% | 657.834,00 |
| 07.01.2026 | 536,76 | 540,00 | 531,30 | 531,44 | -0,27% | 654.394,00 |
| 06.01.2026 | 526,55 | 534,19 | 524,25 | 532,90 | 1,14% | 787.557,00 |
| 05.01.2026 | 502,50 | 533,04 | 500,00 | 526,88 | 5,59% | 1.275.057,00 |
| 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 | 519,06 | 519,06 | 515,31 | 515,75 | -0,64% | 434.781,00 |
| 29.12.2025 | 520,98 | 522,35 | 518,27 | 519,06 | -0,19% | 332.307,00 |
| 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 | 509,50 | 515,89 | 508,26 | 515,39 | 1,13% | 561.992,00 |
| 22.12.2025 | 502,22 | 512,51 | 499,99 | 509,65 | 1,31% | 529.039,00 |
| 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% | 1.019.259,00 |
| 17.12.2025 | 491,61 | 503,91 | 491,30 | 499,02 | 1,22% | 1.040.760,00 |
| 16.12.2025 | 494,49 | 498,59 | 491,42 | 493,00 | 1,13% | 888.792,00 |
| 15.12.2025 | 488,30 | 490,00 | 486,14 | 487,50 | 0,18% | 788.832,00 |
| 12.12.2025 | 486,16 | 489,49 | 484,00 | 486,60 | 0,22% | 736.499,00 |
| 11.12.2025 | 482,50 | 489,43 | 481,00 | 485,51 | 1,15% | 644.554,00 |
| 10.12.2025 | 485,01 | 486,35 | 473,45 | 479,99 | -1,31% | 2.424.308,00 |
| 09.12.2025 | 488,52 | 491,84 | 486,32 | 486,37 | -0,16% | 616.570,00 |
| 08.12.2025 | 494,60 | 494,60 | 484,27 | 487,13 | -1,89% | 479.209,00 |
| 05.12.2025 | 488,30 | 498,00 | 487,18 | 496,50 | 1,43% | 557.068,00 |
| 04.12.2025 | 492,61 | 495,00 | 487,56 | 489,48 | -0,51% | 462.307,00 |
| 03.12.2025 | 487,96 | 492,56 | 487,27 | 492,01 | 0,85% | 545.311,00 |
| 02.12.2025 | 488,68 | 491,82 | 485,70 | 487,84 | 0,12% | 673.577,00 |
| 01.12.2025 | 487,77 | 494,01 | 485,79 | 487,24 | -0,72% | 1.011.877,00 |
| 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 | 478,27 | 481,48 | 476,65 | 478,75 | -0,19% | 1.501.416,00 |
| 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% | 818.527,00 |
| 19.11.2025 | 470,54 | 474,44 | 468,05 | 472,86 | 0,57% | 694.976,00 |
| 18.11.2025 | 468,00 | 473,35 | 466,40 | 470,16 | -0,42% | 676.830,00 |
| 17.11.2025 | 479,48 | 481,04 | 470,92 | 472,12 | -1,53% | 765.449,00 |
| 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% | 772.015,00 |
| 12.11.2025 | 493,25 | 499,00 | 490,41 | 490,84 | -0,44% | 877.876,00 |
| 11.11.2025 | 485,42 | 495,01 | 485,42 | 493,00 | 1,66% | 561.349,00 |
| 10.11.2025 | 487,68 | 487,68 | 480,16 | 484,93 | -0,63% | 572.038,00 |
| 07.11.2025 | 480,60 | 488,15 | 479,17 | 487,98 | 1,20% | 656.096,00 |
| 06.11.2025 | 484,48 | 488,67 | 479,45 | 482,21 | -0,87% | 577.119,00 |
| 05.11.2025 | 487,00 | 489,34 | 482,86 | 486,46 | -0,21% | 738.119,00 |
| 04.11.2025 | 484,43 | 489,32 | 482,73 | 487,46 | 0,31% | 1.100.575,00 |
| 03.11.2025 | 478,49 | 485,97 | 474,03 | 485,95 | 1,18% | 864.412,00 |
| 31.10.2025 | 475,93 | 483,28 | 475,01 | 480,30 | 0,28% | 687.556,00 |
| 30.10.2025 | 474,27 | 487,52 | 472,89 | 478,97 | 1,54% | 785.342,00 |
| 29.10.2025 | 487,04 | 488,55 | 469,11 | 471,70 | -3,88% | 1.199.341,00 |
| 28.10.2025 | 494,21 | 497,33 | 490,53 | 490,76 | -0,87% | 758.967,00 |
| 27.10.2025 | 495,73 | 496,83 | 493,11 | 495,08 | 0,87% | 688.626,00 |
| 24.10.2025 | 483,88 | 491,73 | 482,00 | 490,82 | 2,40% | 748.453,00 |
| 23.10.2025 | 475,47 | 482,18 | 470,50 | 479,30 | 1,38% | 1.055.162,00 |
| 22.10.2025 | 483,35 | 488,87 | 471,41 | 472,79 | -2,50% | 1.674.259,00 |
| 21.10.2025 | 475,41 | 486,59 | 474,64 | 484,92 | 2,20% | 1.329.754,00 |
| 20.10.2025 | 472,64 | 476,70 | 468,86 | 474,46 | 0,73% | 760.461,00 |
| 17.10.2025 | 470,32 | 475,01 | 466,19 | 471,04 | 0,53% | 1.380.708,00 |
| 16.10.2025 | 479,65 | 479,85 | 466,38 | 468,56 | -2,08% | 794.906,00 |
| 15.10.2025 | 480,65 | 486,26 | 477,61 | 478,51 | -0,57% | 757.027,00 |
| 14.10.2025 | 471,61 | 483,50 | 471,61 | 481,25 | 1,59% | 1.080.523,00 |
| 13.10.2025 | 486,19 | 487,91 | 466,40 | 473,72 | -2,14% | 1.606.130,00 |
| 10.10.2025 | 496,40 | 496,94 | 483,74 | 484,10 | -1,70% | 1.002.854,00 |
| 09.10.2025 | 492,34 | 495,95 | 490,84 | 492,46 | 0,48% | 642.515,00 |
| 08.10.2025 | 490,33 | 494,19 | 487,28 | 490,09 | 0,34% | 806.525,00 |
| 07.10.2025 | 484,86 | 489,26 | 483,86 | 488,43 | 1,03% | 919.351,00 |
| 06.10.2025 | 486,80 | 488,40 | 483,34 | 483,45 | -0,32% | 858.806,00 |
| 03.10.2025 | 482,17 | 488,10 | 479,54 | 485,00 | 0,59% | 80.831,00 |
| 02.10.2025 | 475,41 | 483,82 | 473,98 | 482,17 | 0,49% | 822.017,00 |
| 01.10.2025 | 479,13 | 482,92 | 475,00 | 479,82 | 0,70% | 905.732,00 |
| 30.09.2025 | 479,67 | 480,77 | 473,85 | 476,48 | -0,90% | 598.485,00 |
| 29.09.2025 | 479,12 | 482,32 | 477,72 | 480,82 | 0,86% | 554.768,00 |
| 26.09.2025 | 474,38 | 479,10 | 473,13 | 476,74 | 0,86% | 520.823,00 |
| 25.09.2025 | 475,95 | 476,79 | 470,17 | 472,69 | -0,44% | 593.499,00 |
| 24.09.2025 | 473,86 | 476,75 | 469,00 | 474,80 | -0,42% | 832.661,00 |
| 23.09.2025 | 488,71 | 489,77 | 473,93 | 476,78 | -2,36% | 923.761,00 |
| 22.09.2025 | 482,50 | 490,42 | 482,50 | 488,29 | 1,57% | 1.199.441,00 |
| 19.09.2025 | 484,98 | 487,53 | 480,00 | 480,74 | -0,33% | 2.013.108,00 |
| 18.09.2025 | 512,53 | 514,38 | 475,69 | 482,32 | -5,75% | 1.820.690,00 |
| 17.09.2025 | 510,88 | 517,13 | 509,13 | 511,77 | 0,74% | 551.204,00 |
| 16.09.2025 | 506,55 | 509,75 | 503,24 | 508,00 | -0,15% | 497.171,00 |
| 15.09.2025 | 512,65 | 513,94 | 508,24 | 508,76 | -0,69% | 589.538,00 |
| 12.09.2025 | 517,46 | 519,25 | 511,58 | 512,31 | -1,23% | 490.256,00 |
| 11.09.2025 | 507,93 | 519,54 | 504,55 | 518,70 | 2,49% | 844.138,00 |
| 10.09.2025 | 506,89 | 510,85 | 504,50 | 506,08 | -0,37% | 627.747,00 |
| 09.09.2025 | 505,67 | 508,56 | 503,39 | 507,96 | 0,07% | 449.963,00 |