426,550€
-0,11%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 428,10 | 428,10 | 424,20 | 426,70 | -0,05% | 45,00 |
| 03.07.2025 | 420,20 | 426,90 | 420,20 | 426,90 | 0,09% | 31,00 |
| 02.07.2025 | 424,30 | 427,10 | 421,10 | 426,50 | -0,14% | 21,00 |
| 01.07.2025 | 427,50 | 427,50 | 420,70 | 427,10 | 0,99% | 329,00 |
| 30.06.2025 | 415,00 | 423,10 | 415,00 | 422,90 | 2,30% | 135,00 |
| 27.06.2025 | 414,60 | 414,60 | 413,40 | 413,40 | 0,66% | 11,00 |
| 26.06.2025 | 415,00 | 415,00 | 410,70 | 410,70 | -0,85% | 20,00 |
| 25.06.2025 | 423,80 | 423,80 | 414,20 | 414,20 | -1,05% | 14,00 |
| 24.06.2025 | 411,30 | 418,60 | 411,30 | 418,60 | 2,27% | 63,00 |
| 23.06.2025 | 405,50 | 413,10 | 405,50 | 409,30 | 0,57% | 110,00 |
| 20.06.2025 | 410,60 | 412,80 | 407,00 | 407,00 | -0,25% | 62,00 |
| 19.06.2025 | 410,80 | 410,80 | 408,00 | 408,00 | -1,04% | 7,00 |
| 18.06.2025 | 412,30 | 412,30 | 412,30 | 412,30 | 0,88% | 8,00 |
| 17.06.2025 | 408,50 | 408,70 | 407,20 | 408,70 | -1,38% | 15,00 |
| 16.06.2025 | 411,80 | 414,40 | 408,70 | 414,40 | 0,95% | 51,00 |
| 13.06.2025 | 413,80 | 415,10 | 408,30 | 410,50 | -0,75% | 14,00 |
| 12.06.2025 | 420,00 | 420,00 | 407,00 | 413,60 | -2,68% | 59,00 |
| 11.06.2025 | 425,70 | 425,70 | 423,50 | 425,00 | 0,50% | 53,00 |
| 10.06.2025 | 427,50 | 427,50 | 422,20 | 422,90 | -1,08% | 47,00 |
| 09.06.2025 | 430,60 | 430,60 | 424,30 | 427,50 | -0,58% | 42,00 |
| 06.06.2025 | 425,10 | 432,20 | 425,10 | 430,00 | 0,84% | 89,00 |
| 05.06.2025 | 423,20 | 426,40 | 420,60 | 426,40 | 0,38% | 47,00 |
| 04.06.2025 | 425,70 | 426,40 | 419,40 | 424,80 | 0,93% | 125,00 |
| 03.06.2025 | 416,40 | 420,90 | 414,90 | 420,90 | 0,53% | 80,00 |
| 02.06.2025 | 421,90 | 423,90 | 413,00 | 418,70 | -1,16% | 136,00 |
| 30.05.2025 | 427,50 | 427,90 | 422,20 | 423,60 | 0,14% | 17,00 |
| 29.05.2025 | 426,60 | 426,70 | 423,00 | 423,00 | -0,38% | 87,00 |
| 28.05.2025 | 428,00 | 428,00 | 422,00 | 424,60 | 0,19% | 110,00 |
| 27.05.2025 | 414,30 | 424,70 | 414,30 | 423,80 | 1,87% | 120,00 |
| 26.05.2025 | 414,20 | 420,10 | 414,20 | 416,00 | 0,07% | 62,00 |
| 23.05.2025 | 415,10 | 415,70 | 408,10 | 415,70 | -0,50% | 98,00 |
| 22.05.2025 | 415,80 | 421,80 | 415,20 | 417,80 | 0,02% | 92,00 |
| 21.05.2025 | 430,00 | 432,50 | 417,70 | 417,70 | -3,47% | 177,00 |
| 20.05.2025 | 438,70 | 438,70 | 431,00 | 432,70 | -1,64% | 67,00 |
| 19.05.2025 | 430,90 | 439,90 | 426,50 | 439,90 | 0,34% | 158,00 |
| 16.05.2025 | 430,90 | 438,40 | 430,90 | 438,40 | 0,74% | 113,00 |
| 15.05.2025 | 428,60 | 435,20 | 425,90 | 435,20 | 1,52% | 177,00 |
| 14.05.2025 | 436,20 | 436,90 | 428,00 | 428,70 | -1,72% | 234,00 |
| 13.05.2025 | 433,30 | 440,40 | 433,30 | 436,20 | -0,52% | 138,00 |
| 12.05.2025 | 425,00 | 440,00 | 425,00 | 438,50 | 5,11% | 202,00 |
| 09.05.2025 | 422,00 | 422,00 | 417,20 | 417,20 | -1,93% | 165,00 |
| 08.05.2025 | 415,60 | 426,00 | 415,60 | 425,40 | 2,88% | 161,00 |
| 07.05.2025 | 412,10 | 413,50 | 410,20 | 413,50 | 0,63% | 21,00 |
| 06.05.2025 | 411,40 | 411,40 | 404,70 | 410,90 | -0,05% | 86,00 |
| 05.05.2025 | 407,20 | 413,60 | 404,10 | 411,10 | -0,19% | 74,00 |
| 02.05.2025 | 400,40 | 411,90 | 399,40 | 411,90 | 4,20% | 164,00 |
| 30.04.2025 | 394,50 | 395,30 | 384,70 | 395,30 | 1,18% | 32,00 |
| 29.04.2025 | 389,60 | 391,00 | 385,00 | 390,70 | 2,25% | 130,00 |
| 28.04.2025 | 385,90 | 390,60 | 382,10 | 382,10 | -0,65% | 158,00 |
| 25.04.2025 | 392,70 | 392,70 | 384,00 | 384,60 | -0,29% | 50,00 |
| 24.04.2025 | 381,50 | 387,10 | 377,70 | 385,70 | 0,63% | 366,00 |
| 23.04.2025 | 386,10 | 393,70 | 382,00 | 383,30 | 2,62% | 328,00 |
| 22.04.2025 | 362,50 | 373,90 | 356,90 | 373,50 | -0,77% | 161,00 |
| 17.04.2025 | 374,80 | 380,60 | 372,20 | 376,40 | 0,67% | 178,00 |
| 16.04.2025 | 385,20 | 385,20 | 373,90 | 373,90 | -2,93% | 43,00 |
| 15.04.2025 | 387,10 | 390,80 | 385,20 | 385,20 | -0,39% | 119,00 |
| 14.04.2025 | 384,60 | 389,80 | 382,00 | 386,70 | 2,25% | 229,00 |
| 11.04.2025 | 376,10 | 378,20 | 365,00 | 378,20 | 1,01% | 361,00 |
| 10.04.2025 | 401,80 | 401,80 | 368,10 | 374,40 | -6,05% | 153,00 |
| 09.04.2025 | 346,00 | 398,50 | 344,00 | 398,50 | 8,58% | 351,00 |
| 08.04.2025 | 370,40 | 383,40 | 366,20 | 367,00 | -0,11% | 266,00 |
| 07.04.2025 | 350,00 | 368,00 | 344,50 | 367,40 | -1,16% | 589,00 |
| 04.04.2025 | 399,90 | 403,90 | 367,50 | 371,70 | -7,51% | 1.538,00 |
| 03.04.2025 | 417,70 | 417,70 | 401,90 | 401,90 | -6,99% | 207,00 |
| 02.04.2025 | 431,30 | 432,10 | 428,60 | 432,10 | -0,41% | 38,00 |
| 01.04.2025 | 429,00 | 435,10 | 426,70 | 433,90 | 0,67% | 1.259,00 |
| 31.03.2025 | 421,40 | 431,00 | 421,40 | 431,00 | 0,68% | 62,00 |
| 28.03.2025 | 436,40 | 436,40 | 428,10 | 428,10 | -1,74% | 68,00 |
| 27.03.2025 | 435,10 | 436,30 | 432,60 | 435,70 | -0,18% | 119,00 |
| 26.03.2025 | 443,60 | 443,70 | 436,50 | 436,50 | -1,24% | 54,00 |
| 25.03.2025 | 434,90 | 442,00 | 433,40 | 442,00 | 1,47% | 92,00 |
| 24.03.2025 | 429,70 | 435,90 | 427,30 | 435,60 | 2,25% | 4.864,00 |
| 21.03.2025 | 424,10 | 426,00 | 416,90 | 426,00 | 0,02% | 96,00 |
| 20.03.2025 | 425,30 | 427,60 | 424,10 | 425,90 | 0,54% | 82,00 |
| 19.03.2025 | 411,90 | 424,50 | 411,90 | 423,60 | 2,64% | 51,00 |
| 18.03.2025 | 416,20 | 417,30 | 408,50 | 412,70 | -0,86% | 314,00 |
| 17.03.2025 | 406,40 | 418,40 | 405,10 | 416,30 | 1,51% | 304,00 |
| 14.03.2025 | 406,50 | 411,60 | 403,90 | 410,10 | 1,28% | 301,00 |
| 13.03.2025 | 406,90 | 410,70 | 401,90 | 404,90 | -0,27% | 117,00 |
| 12.03.2025 | 410,50 | 413,30 | 400,10 | 406,00 | -0,59% | 252,00 |
| 11.03.2025 | 413,30 | 414,20 | 404,30 | 408,40 | -1,42% | 416,00 |
| 10.03.2025 | 427,00 | 427,00 | 414,30 | 414,30 | -2,61% | 380,00 |
| 07.03.2025 | 437,30 | 437,30 | 418,20 | 425,40 | -2,27% | 633,00 |
| 06.03.2025 | 443,20 | 444,30 | 433,40 | 435,30 | -3,35% | 320,00 |
| 05.03.2025 | 452,30 | 455,50 | 444,40 | 450,40 | -1,27% | 245,00 |
| 04.03.2025 | 475,30 | 482,10 | 456,20 | 456,20 | -3,98% | 225,00 |
| 03.03.2025 | 484,90 | 489,00 | 475,10 | 475,10 | -0,61% | 1.182,00 |
| 28.02.2025 | 477,80 | 478,40 | 474,10 | 478,00 | 0,72% | 27,00 |
| 27.02.2025 | 475,10 | 483,60 | 474,60 | 474,60 | -0,48% | 79,00 |
| 26.02.2025 | 478,00 | 483,10 | 476,70 | 476,90 | -0,31% | 42,00 |
| 25.02.2025 | 474,70 | 481,90 | 472,40 | 478,40 | -0,60% | 142,00 |
| 24.02.2025 | 475,10 | 485,00 | 475,10 | 481,30 | 0,27% | 212,00 |
| 21.02.2025 | 484,70 | 491,80 | 480,00 | 480,00 | -1,54% | 85,00 |
| 20.02.2025 | 499,80 | 499,90 | 486,70 | 487,50 | -2,07% | 159,00 |
| 19.02.2025 | 493,40 | 500,20 | 493,40 | 497,80 | 0,20% | 117,00 |
| 18.02.2025 | 506,20 | 506,20 | 491,90 | 496,80 | -1,39% | 190,00 |
| 17.02.2025 | 500,00 | 507,80 | 500,00 | 503,80 | 0,76% | 237,00 |
| 14.02.2025 | 507,40 | 507,40 | 499,90 | 500,00 | -0,44% | 211,00 |
| 13.02.2025 | 484,60 | 505,80 | 483,00 | 502,20 | 3,63% | 776,00 |
| 12.02.2025 | 496,70 | 496,70 | 484,50 | 484,60 | -1,44% | 233,00 |