398,200€
-1,31%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 404,70 | 404,90 | 388,20 | 393,20 | -2,55% | 136,00 |
| 06.03.2026 | 403,00 | 407,90 | 398,60 | 403,50 | -0,49% | 105,00 |
| 05.03.2026 | 402,50 | 410,10 | 401,20 | 405,50 | -0,02% | 168,00 |
| 04.03.2026 | 396,90 | 409,40 | 396,90 | 405,60 | 1,73% | 295,00 |
| 03.03.2026 | 393,90 | 400,20 | 392,50 | 398,70 | -1,14% | 334,00 |
| 02.03.2026 | 403,40 | 405,10 | 396,60 | 403,30 | 0,80% | 184,00 |
| 27.02.2026 | 402,50 | 410,00 | 400,10 | 400,10 | -1,57% | 60,00 |
| 26.02.2026 | 394,60 | 406,50 | 390,00 | 406,50 | 4,02% | 185,00 |
| 25.02.2026 | 385,90 | 392,00 | 381,50 | 390,80 | 1,90% | 58,00 |
| 24.02.2026 | 374,10 | 383,50 | 370,10 | 383,50 | 2,93% | 114,00 |
| 23.02.2026 | 378,10 | 382,10 | 371,00 | 372,60 | -1,95% | 470,00 |
| 20.02.2026 | 385,50 | 387,30 | 377,00 | 380,00 | -0,11% | 242,00 |
| 19.02.2026 | 381,90 | 386,60 | 375,60 | 380,40 | -0,34% | 259,00 |
| 18.02.2026 | 362,90 | 382,50 | 359,00 | 381,70 | 6,80% | 316,00 |
| 17.02.2026 | 364,60 | 364,60 | 357,40 | 357,40 | -2,08% | 114,00 |
| 16.02.2026 | 359,90 | 366,10 | 358,50 | 365,00 | 1,47% | 139,00 |
| 13.02.2026 | 351,80 | 362,30 | 348,90 | 359,70 | 3,15% | 298,00 |
| 12.02.2026 | 350,60 | 352,00 | 339,60 | 348,70 | 0,40% | 342,00 |
| 11.02.2026 | 354,30 | 356,60 | 347,00 | 347,30 | -1,48% | 2.228,00 |
| 10.02.2026 | 375,20 | 379,80 | 332,60 | 352,50 | -6,55% | 813,00 |
| 09.02.2026 | 384,70 | 384,80 | 375,10 | 377,20 | -0,92% | 678,00 |
| 06.02.2026 | 389,70 | 391,80 | 378,80 | 380,70 | -1,60% | 704,00 |
| 05.02.2026 | 393,70 | 399,10 | 379,30 | 386,90 | -1,05% | 450,00 |
| 04.02.2026 | 401,40 | 401,40 | 380,70 | 391,00 | -2,25% | 932,00 |
| 03.02.2026 | 436,40 | 441,80 | 397,20 | 400,00 | -8,99% | 524,00 |
| 02.02.2026 | 423,80 | 440,20 | 423,80 | 439,50 | 1,41% | 342,00 |
| 30.01.2026 | 432,10 | 435,00 | 427,30 | 433,40 | 1,00% | 109,00 |
| 29.01.2026 | 429,60 | 430,60 | 428,40 | 429,10 | -0,97% | 99,00 |
| 28.01.2026 | 434,00 | 434,50 | 433,30 | 433,30 | 0,16% | 82,00 |
| 27.01.2026 | 440,80 | 444,30 | 432,60 | 432,60 | -2,33% | 75,00 |
| 26.01.2026 | 438,70 | 443,20 | 438,70 | 442,90 | -0,02% | 106,00 |
| 23.01.2026 | 449,70 | 454,70 | 443,00 | 443,00 | -0,76% | 80,00 |
| 21.01.2026 | 440,20 | 446,40 | 437,00 | 446,40 | 1,64% | 152,00 |
| 20.01.2026 | 450,70 | 456,20 | 439,20 | 439,20 | -3,26% | 49,00 |
| 19.01.2026 | 461,10 | 461,10 | 454,00 | 454,00 | -1,94% | 50,00 |
| 16.01.2026 | 463,10 | 469,00 | 462,90 | 463,00 | 0,06% | 24,00 |
| 15.01.2026 | 461,90 | 470,00 | 461,90 | 462,70 | 1,51% | 115,00 |
| 14.01.2026 | 458,90 | 459,00 | 454,50 | 455,80 | -0,22% | 26,00 |
| 13.01.2026 | 458,20 | 458,50 | 455,40 | 456,80 | 1,58% | 50,00 |
| 12.01.2026 | 452,00 | 455,50 | 448,40 | 449,70 | -2,09% | 32,00 |
| 09.01.2026 | 456,50 | 460,70 | 453,40 | 459,30 | -0,13% | 253,00 |
| 08.01.2026 | 451,30 | 459,90 | 451,30 | 459,90 | 0,79% | 88,00 |
| 07.01.2026 | 456,90 | 458,90 | 454,90 | 456,30 | 0,93% | 295,00 |
| 06.01.2026 | 452,30 | 453,50 | 446,50 | 452,10 | 0,04% | 41,00 |
| 05.01.2026 | 425,00 | 455,00 | 425,00 | 451,90 | 6,48% | 323,00 |
| 02.01.2026 | 437,60 | 439,40 | 423,80 | 424,40 | -4,33% | 88,00 |
| 30.12.2025 | 442,90 | 443,60 | 438,30 | 443,60 | 0,32% | 38,00 |
| 29.12.2025 | 444,20 | 444,20 | 438,30 | 442,20 | 1,28% | 67,00 |
| 23.12.2025 | 429,80 | 436,60 | 429,80 | 436,60 | 0,30% | 130,00 |
| 22.12.2025 | 432,00 | 435,30 | 428,20 | 435,30 | 1,21% | 155,00 |
| 19.12.2025 | 420,60 | 430,40 | 420,60 | 430,10 | 0,07% | 497,00 |
| 18.12.2025 | 423,50 | 429,80 | 423,50 | 429,80 | 0,63% | 41,00 |
| 17.12.2025 | 418,90 | 427,10 | 418,90 | 427,10 | 1,11% | 89,00 |
| 16.12.2025 | 410,00 | 422,40 | 410,00 | 422,40 | 1,91% | 240,00 |
| 15.12.2025 | 413,10 | 418,90 | 413,00 | 414,50 | 0,39% | 135,00 |
| 12.12.2025 | 412,80 | 412,90 | 412,80 | 412,90 | -0,46% | 13,00 |
| 11.12.2025 | 410,10 | 414,80 | 410,10 | 414,80 | 0,88% | 65,00 |
| 10.12.2025 | 415,80 | 417,40 | 408,90 | 411,20 | -1,84% | 95,00 |
| 09.12.2025 | 416,50 | 420,50 | 416,10 | 418,90 | 0,24% | 67,00 |
| 08.12.2025 | 421,70 | 427,40 | 416,40 | 417,90 | -2,29% | 145,00 |
| 05.12.2025 | 423,40 | 427,70 | 417,80 | 427,70 | 1,71% | 16,00 |
| 04.12.2025 | 418,80 | 420,50 | 418,80 | 420,50 | -0,21% | 110,00 |
| 03.12.2025 | 422,40 | 422,40 | 417,60 | 421,40 | 0,81% | 101,00 |
| 02.12.2025 | 416,30 | 423,20 | 416,30 | 418,00 | -1,21% | 24,00 |
| 01.12.2025 | 421,80 | 423,10 | 418,20 | 423,10 | -0,68% | 59,00 |
| 28.11.2025 | 415,80 | 426,00 | 415,80 | 426,00 | 2,72% | 270,00 |
| 27.11.2025 | 416,20 | 416,90 | 414,70 | 414,70 | -1,99% | 61,00 |
| 26.11.2025 | 423,20 | 423,40 | 418,10 | 423,10 | 0,79% | 35,00 |
| 25.11.2025 | 412,80 | 421,10 | 412,10 | 419,80 | 0,62% | 91,00 |
| 24.11.2025 | 419,90 | 419,90 | 413,50 | 417,20 | -0,64% | 23,00 |
| 21.11.2025 | 414,30 | 419,90 | 414,30 | 419,90 | 1,18% | 6,00 |
| 20.11.2025 | 413,30 | 418,00 | 409,70 | 415,00 | 0,83% | 673,00 |
| 19.11.2025 | 403,00 | 411,60 | 402,90 | 411,60 | 0,61% | 194,00 |
| 18.11.2025 | 402,50 | 409,10 | 402,50 | 409,10 | -0,17% | 91,00 |
| 17.11.2025 | 412,40 | 418,10 | 408,60 | 409,80 | -1,25% | 406,00 |
| 14.11.2025 | 415,10 | 419,90 | 415,00 | 415,00 | -1,54% | 77,00 |
| 13.11.2025 | 421,30 | 423,40 | 421,30 | 421,50 | -0,94% | 10,00 |
| 12.11.2025 | 424,10 | 430,00 | 424,10 | 425,50 | -0,16% | 214,00 |
| 11.11.2025 | 421,10 | 426,20 | 415,10 | 426,20 | 1,16% | 119,00 |
| 10.11.2025 | 422,50 | 424,30 | 418,00 | 421,30 | 0,05% | 276,00 |
| 07.11.2025 | 421,10 | 421,20 | 413,70 | 421,10 | 1,27% | 75,00 |
| 06.11.2025 | 419,50 | 420,80 | 415,80 | 415,80 | -2,14% | 60,00 |
| 05.11.2025 | 426,20 | 426,20 | 419,80 | 424,90 | 0,02% | 71,00 |
| 04.11.2025 | 415,10 | 424,80 | 415,00 | 424,80 | 1,14% | 36,00 |
| 03.11.2025 | 415,00 | 421,30 | 412,10 | 420,00 | 0,31% | 141,00 |
| 31.10.2025 | 412,00 | 418,70 | 412,00 | 418,70 | 1,33% | 91,00 |
| 30.10.2025 | 405,20 | 419,50 | 405,20 | 413,20 | 1,62% | 171,00 |
| 29.10.2025 | 421,00 | 423,30 | 406,60 | 406,60 | -3,76% | 83,00 |
| 28.10.2025 | 423,30 | 427,10 | 422,50 | 422,50 | -0,68% | 94,00 |
| 27.10.2025 | 422,70 | 425,40 | 422,70 | 425,40 | 1,09% | 187,00 |
| 24.10.2025 | 411,50 | 420,80 | 411,50 | 420,80 | 1,99% | 56,00 |
| 23.10.2025 | 410,60 | 412,60 | 408,00 | 412,60 | 0,27% | 37,00 |
| 22.10.2025 | 421,20 | 425,00 | 410,60 | 411,50 | -1,01% | 223,00 |
| 21.10.2025 | 405,10 | 416,20 | 405,10 | 415,70 | 1,84% | 150,00 |
| 20.10.2025 | 405,70 | 408,20 | 403,10 | 408,20 | 1,11% | 49,00 |
| 17.10.2025 | 399,90 | 405,60 | 393,10 | 403,70 | 0,93% | 102,00 |
| 16.10.2025 | 408,30 | 409,70 | 398,60 | 400,00 | -3,17% | 96,00 |
| 15.10.2025 | 417,90 | 421,10 | 411,70 | 413,10 | -0,55% | 255,00 |
| 14.10.2025 | 403,80 | 415,40 | 402,90 | 415,40 | 1,37% | 190,00 |
| 13.10.2025 | 419,10 | 421,30 | 405,00 | 409,80 | -1,82% | 73,00 |