400,950€
-7,21%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 490,60 | 493,20 | 488,50 | 491,70 | 1,24% | 29,00 |
| 10.02.2025 | 485,80 | 493,80 | 485,70 | 485,70 | -0,61% | 50,00 |
| 07.02.2025 | 486,60 | 497,00 | 483,70 | 488,70 | 0,80% | 277,00 |
| 06.02.2025 | 475,00 | 487,30 | 475,00 | 484,80 | 1,81% | 135,00 |
| 05.02.2025 | 476,10 | 478,30 | 472,30 | 476,20 | -0,33% | 87,00 |
| 04.02.2025 | 483,90 | 483,90 | 476,40 | 477,80 | -1,20% | 10,00 |
| 03.02.2025 | 481,00 | 485,20 | 475,20 | 483,60 | 0,35% | 120,00 |
| 31.01.2025 | 483,90 | 488,00 | 481,90 | 481,90 | 0,52% | 27,00 |
| 30.01.2025 | 475,70 | 481,10 | 470,10 | 479,40 | 2,20% | 39,00 |
| 29.01.2025 | 476,00 | 476,90 | 469,10 | 469,10 | -1,53% | 57,00 |
| 28.01.2025 | 471,60 | 478,90 | 471,60 | 476,40 | 1,00% | 95,00 |
| 27.01.2025 | 462,10 | 472,30 | 460,00 | 471,70 | 0,81% | 220,00 |
| 24.01.2025 | 467,30 | 467,90 | 460,50 | 467,90 | 0,60% | 40,00 |
| 23.01.2025 | 468,80 | 469,40 | 462,00 | 465,10 | -0,26% | 324,00 |
| 22.01.2025 | 469,20 | 469,20 | 463,80 | 466,30 | 0,37% | 461,00 |
| 21.01.2025 | 463,50 | 465,20 | 459,10 | 464,60 | -0,51% | 139,00 |
| 20.01.2025 | 464,50 | 467,50 | 464,50 | 467,00 | 0,39% | 126,00 |
| 17.01.2025 | 469,50 | 469,50 | 464,10 | 465,20 | 0,71% | 32,00 |
| 16.01.2025 | 461,40 | 463,30 | 454,90 | 461,90 | 1,54% | 62,00 |
| 15.01.2025 | 452,10 | 459,40 | 447,00 | 454,90 | 0,95% | 62,00 |
| 14.01.2025 | 450,00 | 450,60 | 445,20 | 450,60 | 1,26% | 9,00 |
| 13.01.2025 | 441,00 | 445,00 | 436,00 | 445,00 | 0,68% | 280,00 |
| 10.01.2025 | 462,30 | 462,30 | 440,20 | 442,00 | -4,39% | 261,00 |
| 09.01.2025 | 460,20 | 462,30 | 460,20 | 462,30 | 1,56% | 35,00 |
| 08.01.2025 | 453,70 | 455,90 | 447,70 | 455,20 | 1,16% | 78,00 |
| 07.01.2025 | 454,80 | 455,90 | 450,00 | 450,00 | -1,14% | 72,00 |
| 06.01.2025 | 466,20 | 470,90 | 455,20 | 455,20 | -2,11% | 714,00 |
| 03.01.2025 | 458,10 | 465,00 | 457,30 | 465,00 | 1,06% | 175,00 |
| 02.01.2025 | 460,50 | 464,90 | 459,00 | 460,10 | 0,37% | 194,00 |
| 30.12.2024 | 458,00 | 458,40 | 452,90 | 458,40 | 0,79% | 11,00 |
| 27.12.2024 | 464,60 | 466,00 | 454,80 | 454,80 | 0,31% | 172,00 |
| 23.12.2024 | 445,50 | 453,40 | 444,60 | 453,40 | 0,53% | 65,00 |
| 20.12.2024 | 447,10 | 451,00 | 440,30 | 451,00 | 0,89% | 88,00 |
| 19.12.2024 | 451,00 | 456,60 | 447,00 | 447,00 | -3,83% | 250,00 |
| 18.12.2024 | 466,20 | 466,20 | 461,20 | 464,80 | 0,19% | 26,00 |
| 17.12.2024 | 465,00 | 465,00 | 460,40 | 463,90 | -0,37% | 113,00 |
| 16.12.2024 | 468,50 | 471,70 | 462,40 | 465,60 | 0,52% | 188,00 |
| 13.12.2024 | 476,30 | 476,30 | 463,20 | 463,20 | -1,82% | 100,00 |
| 12.12.2024 | 474,50 | 475,60 | 470,80 | 471,80 | -0,80% | 40,00 |
| 11.12.2024 | 463,00 | 476,40 | 461,00 | 475,60 | 2,37% | 355,00 |
| 10.12.2024 | 463,00 | 464,60 | 463,00 | 464,60 | 0,39% | 139,00 |
| 09.12.2024 | 471,10 | 471,10 | 462,60 | 462,80 | -0,94% | 147,00 |
| 06.12.2024 | 468,00 | 468,80 | 460,60 | 467,20 | 0,26% | 61,00 |
| 05.12.2024 | 475,80 | 476,10 | 466,00 | 466,00 | -1,42% | 45,00 |
| 04.12.2024 | 469,50 | 478,00 | 469,50 | 472,70 | 0,42% | 101,00 |
| 03.12.2024 | 470,40 | 474,50 | 468,20 | 470,70 | -0,78% | 83,00 |
| 02.12.2024 | 475,70 | 479,00 | 472,30 | 474,40 | 0,64% | 289,00 |
| 29.11.2024 | 478,60 | 478,80 | 471,40 | 471,40 | -1,52% | 68,00 |
| 28.11.2024 | 472,40 | 478,70 | 472,40 | 478,70 | 1,10% | 27,00 |
| 27.11.2024 | 478,60 | 478,60 | 471,70 | 473,50 | -0,92% | 110,00 |
| 26.11.2024 | 474,20 | 477,90 | 470,30 | 477,90 | 2,01% | 123,00 |
| 25.11.2024 | 465,60 | 468,50 | 455,80 | 468,50 | 1,74% | 68,00 |
| 22.11.2024 | 453,90 | 462,90 | 453,90 | 460,50 | 1,01% | 51,00 |
| 21.11.2024 | 447,20 | 457,30 | 447,20 | 455,90 | 1,40% | 47,00 |
| 20.11.2024 | 442,00 | 449,60 | 442,00 | 449,60 | 1,49% | 51,00 |
| 19.11.2024 | 444,10 | 447,00 | 443,00 | 443,00 | -1,07% | 118,00 |
| 18.11.2024 | 445,00 | 450,10 | 444,10 | 447,80 | -0,58% | 100,00 |
| 15.11.2024 | 457,00 | 459,10 | 449,10 | 450,40 | -1,72% | 82,00 |
| 14.11.2024 | 455,00 | 462,00 | 451,90 | 458,30 | 0,77% | 127,00 |
| 13.11.2024 | 445,00 | 456,50 | 445,00 | 454,80 | 1,70% | 48,00 |
| 12.11.2024 | 451,00 | 453,80 | 447,20 | 447,20 | -0,42% | 117,00 |
| 11.11.2024 | 444,90 | 454,00 | 444,10 | 449,10 | 1,17% | 181,00 |
| 08.11.2024 | 434,50 | 445,90 | 434,00 | 443,90 | 3,23% | 299,00 |