421,850€
-0,30%
Echtzeit-Aktienkurs Moody's Corp.
Bid:
Ask:
Aktienkurse zur Moody's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 419,00 | 421,35 | 418,65 | 420,60 | -0,59% | - |
| 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 |
| 10.10.2025 | 422,80 | 428,20 | 417,40 | 417,40 | -1,74% | 88,00 |
| 09.10.2025 | 419,30 | 428,80 | 419,10 | 424,80 | 0,40% | 88,00 |
| 08.10.2025 | 418,00 | 424,70 | 417,90 | 423,10 | 1,46% | 53,00 |
| 07.10.2025 | 416,00 | 418,50 | 415,00 | 417,00 | 0,51% | 52,00 |
| 06.10.2025 | 412,40 | 420,10 | 412,40 | 414,90 | -0,02% | 149,00 |
| 03.10.2025 | 408,60 | 415,00 | 408,60 | 415,00 | 2,14% | 165,00 |
| 02.10.2025 | 406,90 | 411,50 | 405,10 | 406,30 | -0,85% | 31,00 |
| 01.10.2025 | 405,00 | 411,60 | 404,90 | 409,80 | 0,64% | 118,00 |
| 30.09.2025 | 406,30 | 409,60 | 405,40 | 407,20 | -0,71% | 71,00 |
| 29.09.2025 | 406,30 | 411,70 | 405,70 | 410,10 | 0,51% | 71,00 |
| 26.09.2025 | 405,00 | 409,00 | 403,70 | 408,00 | 0,77% | 63,00 |
| 25.09.2025 | 401,70 | 406,60 | 401,70 | 404,90 | 0,20% | 124,00 |
| 24.09.2025 | 402,00 | 408,20 | 400,60 | 404,10 | 0,52% | 234,00 |
| 23.09.2025 | 416,40 | 416,80 | 402,00 | 402,00 | -2,88% | 147,00 |
| 22.09.2025 | 414,10 | 414,10 | 407,70 | 413,90 | -0,02% | 156,00 |
| 19.09.2025 | 407,00 | 416,70 | 407,00 | 414,00 | 1,05% | 359,00 |
| 18.09.2025 | 438,60 | 438,60 | 402,70 | 409,70 | -5,23% | 115,00 |
| 17.09.2025 | 431,40 | 435,40 | 426,20 | 432,30 | 0,96% | 36,00 |
| 16.09.2025 | 429,60 | 434,30 | 426,70 | 428,20 | -1,81% | 75,00 |
| 15.09.2025 | 434,30 | 439,90 | 434,30 | 436,10 | -0,21% | 20,00 |
| 12.09.2025 | 438,50 | 440,50 | 437,00 | 437,00 | -0,48% | 38,00 |
| 11.09.2025 | 430,50 | 440,80 | 430,50 | 439,10 | 1,76% | 151,00 |
| 10.09.2025 | 432,30 | 434,00 | 430,50 | 431,50 | -0,21% | 38,00 |
| 09.09.2025 | 429,60 | 434,20 | 427,40 | 432,40 | 0,49% | 174,00 |
| 08.09.2025 | 421,80 | 430,30 | 421,80 | 430,30 | 1,18% | 947,00 |
| 05.09.2025 | 431,40 | 431,40 | 419,20 | 425,30 | -0,61% | 2.714,00 |
| 04.09.2025 | 423,80 | 429,40 | 423,80 | 427,90 | 0,85% | 39,00 |
| 03.09.2025 | 430,30 | 433,00 | 422,70 | 424,30 | -1,03% | 157,00 |
| 02.09.2025 | 433,00 | 433,20 | 426,70 | 428,70 | -1,13% | 205,00 |
| 01.09.2025 | 437,50 | 438,90 | 432,00 | 433,60 | -0,69% | 59,00 |
| 29.08.2025 | 437,50 | 437,50 | 432,50 | 436,60 | -0,50% | 9,00 |
| 28.08.2025 | 438,90 | 438,90 | 438,80 | 438,80 | -0,48% | 35,00 |
| 27.08.2025 | 444,00 | 444,00 | 439,40 | 440,90 | 0,87% | 35,00 |
| 26.08.2025 | 435,60 | 437,10 | 434,10 | 437,10 | -0,79% | 102,00 |
| 25.08.2025 | 443,40 | 443,40 | 436,90 | 440,60 | -0,11% | 95,00 |
| 22.08.2025 | 437,30 | 443,00 | 437,30 | 441,10 | 0,34% | 226,00 |
| 21.08.2025 | 437,80 | 442,00 | 437,80 | 439,60 | -0,27% | 9,00 |
| 20.08.2025 | 441,90 | 441,90 | 439,30 | 440,80 | 0,09% | 9,00 |
| 19.08.2025 | 438,10 | 443,20 | 433,80 | 440,40 | 0,66% | 104,00 |
| 18.08.2025 | 440,10 | 444,00 | 436,70 | 437,50 | -1,77% | 264,00 |
| 15.08.2025 | 449,30 | 449,40 | 444,40 | 445,40 | -0,54% | 34,00 |
| 14.08.2025 | 448,70 | 448,70 | 445,70 | 447,80 | 0,81% | 21,00 |
| 13.08.2025 | 438,70 | 446,00 | 438,40 | 444,20 | 0,27% | 59,00 |
| 12.08.2025 | 444,10 | 444,40 | 442,50 | 443,00 | -0,23% | 64,00 |
| 11.08.2025 | 440,00 | 446,50 | 439,50 | 444,00 | 0,18% | 73,00 |
| 08.08.2025 | 444,70 | 444,90 | 439,90 | 443,20 | 0,59% | 100,00 |
| 07.08.2025 | 446,90 | 449,90 | 440,60 | 440,60 | -0,61% | 97,00 |
| 06.08.2025 | 449,90 | 449,90 | 442,50 | 443,30 | -0,65% | 13,00 |
| 05.08.2025 | 454,30 | 454,30 | 446,20 | 446,20 | -0,34% | 31,00 |
| 04.08.2025 | 432,20 | 447,70 | 432,20 | 447,70 | 3,73% | 32,00 |
| 01.08.2025 | 451,10 | 451,10 | 430,50 | 431,60 | -4,66% | 142,00 |
| 31.07.2025 | 454,80 | 455,20 | 447,30 | 452,70 | 0,13% | 48,00 |
| 30.07.2025 | 439,50 | 452,60 | 439,50 | 452,10 | 2,31% | 116,00 |
| 29.07.2025 | 442,40 | 443,90 | 440,30 | 441,90 | 0,71% | 51,00 |
| 28.07.2025 | 439,90 | 443,10 | 436,70 | 438,80 | 0,37% | 83,00 |
| 25.07.2025 | 435,10 | 439,50 | 434,20 | 437,20 | 0,25% | 76,00 |
| 24.07.2025 | 431,30 | 436,10 | 431,30 | 436,10 | -0,02% | 13,00 |
| 23.07.2025 | 428,90 | 436,20 | 422,40 | 436,20 | 3,64% | 391,00 |
| 22.07.2025 | 424,40 | 424,40 | 420,90 | 420,90 | -1,98% | 33,00 |
| 21.07.2025 | 433,60 | 433,60 | 429,40 | 429,40 | -0,16% | 75,00 |
| 18.07.2025 | 429,50 | 434,80 | 428,70 | 430,10 | -0,19% | 49,00 |
| 17.07.2025 | 430,10 | 434,40 | 430,10 | 430,90 | 1,15% | 76,00 |
| 16.07.2025 | 425,10 | 426,00 | 422,50 | 426,00 | -0,47% | 63,00 |