463,500€
-0,24%
Echtzeit-Aktienkurs Moody's Corp
Bid:
Ask:
Aktienkurse zur Moody's Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 465,45 | 467,75 | 462,50 | 463,60 | -0,22% | - |
| 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 |
| 07.11.2024 | 426,00 | 430,00 | 424,80 | 430,00 | 0,54% | 193,00 |
| 06.11.2024 | 432,80 | 455,00 | 423,00 | 427,70 | 1,40% | 224,00 |
| 05.11.2024 | 418,90 | 424,00 | 418,90 | 421,80 | 0,12% | 116,00 |
| 04.11.2024 | 421,40 | 421,40 | 416,00 | 421,30 | 0,12% | 1.162,00 |
| 01.11.2024 | 417,30 | 424,10 | 417,30 | 420,80 | 0,53% | 274,00 |
| 31.10.2024 | 421,10 | 423,90 | 418,60 | 418,60 | -0,78% | 227,00 |
| 30.10.2024 | 426,00 | 427,00 | 420,40 | 421,90 | -1,43% | 81,00 |
| 29.10.2024 | 427,00 | 428,10 | 426,10 | 428,00 | -0,26% | 29,00 |
| 28.10.2024 | 427,60 | 434,70 | 427,10 | 429,10 | -0,19% | 77,00 |
| 25.10.2024 | 434,50 | 435,90 | 428,50 | 429,90 | -0,49% | 65,00 |
| 24.10.2024 | 436,70 | 436,70 | 431,20 | 432,00 | -0,69% | 75,00 |
| 23.10.2024 | 435,00 | 437,50 | 429,70 | 435,00 | -0,23% | 24,00 |
| 22.10.2024 | 446,80 | 450,70 | 430,80 | 436,00 | -3,20% | 346,00 |
| 21.10.2024 | 454,80 | 455,00 | 446,00 | 450,40 | 0,31% | 202,00 |
| 18.10.2024 | 450,70 | 451,30 | 445,40 | 449,00 | -0,20% | 92,00 |
| 17.10.2024 | 448,50 | 456,90 | 448,10 | 449,90 | -0,04% | 51,00 |
| 16.10.2024 | 449,70 | 455,20 | 444,50 | 450,10 | 0,76% | 256,00 |
| 15.10.2024 | 440,00 | 449,80 | 440,00 | 446,70 | 1,57% | 504,00 |
| 14.10.2024 | 437,30 | 439,80 | 432,80 | 439,80 | 1,64% | 184,00 |
| 11.10.2024 | 426,50 | 432,70 | 426,50 | 432,70 | 1,22% | 95,00 |
| 10.10.2024 | 434,50 | 435,90 | 427,50 | 427,50 | -1,09% | 220,00 |
| 09.10.2024 | 426,10 | 432,20 | 426,10 | 432,20 | 0,84% | 152,00 |
| 08.10.2024 | 413,60 | 428,60 | 413,60 | 428,60 | 1,81% | 918,00 |
| 07.10.2024 | 417,00 | 421,00 | 413,60 | 421,00 | -0,05% | 158,00 |
| 04.10.2024 | 421,70 | 430,60 | 418,30 | 421,20 | -0,89% | 108,00 |
| 03.10.2024 | 424,30 | 426,80 | 424,30 | 425,00 | -0,47% | 27,00 |
| 02.10.2024 | 422,20 | 427,90 | 422,00 | 427,00 | 0,26% | 121,00 |
| 01.10.2024 | 428,50 | 429,70 | 423,70 | 425,90 | 0,00% | 105,00 |
| 30.09.2024 | 422,10 | 427,00 | 420,70 | 425,90 | -0,21% | 124,00 |
| 27.09.2024 | 428,40 | 428,40 | 422,40 | 426,80 | 1,14% | 139,00 |
| 26.09.2024 | 431,30 | 432,00 | 422,00 | 422,00 | -1,22% | 67,00 |
| 25.09.2024 | 425,10 | 431,50 | 425,10 | 427,20 | -0,09% | 45,00 |
| 24.09.2024 | 428,20 | 433,50 | 427,30 | 427,60 | -0,88% | 77,00 |
| 23.09.2024 | 442,10 | 447,10 | 429,40 | 431,40 | -2,40% | 316,00 |
| 20.09.2024 | 441,40 | 442,00 | 435,60 | 442,00 | 0,05% | 153,00 |
| 19.09.2024 | 440,00 | 441,90 | 440,00 | 441,80 | 1,82% | 99,00 |
| 18.09.2024 | 433,50 | 433,90 | 433,50 | 433,90 | -0,28% | 20,00 |
| 17.09.2024 | 433,60 | 439,20 | 433,60 | 435,10 | -0,43% | 31,00 |
| 16.09.2024 | 431,80 | 437,10 | 429,00 | 437,00 | 0,88% | 94,00 |
| 13.09.2024 | 435,10 | 436,40 | 430,50 | 433,20 | 0,88% | 115,00 |
| 12.09.2024 | 433,10 | 433,10 | 429,40 | 429,40 | -1,13% | 34,00 |
| 11.09.2024 | 431,00 | 434,30 | 428,00 | 434,30 | -0,89% | 69,00 |
| 10.09.2024 | 433,70 | 439,10 | 433,60 | 438,20 | 0,00% | 37,00 |
| 09.09.2024 | 432,90 | 438,20 | 430,00 | 438,20 | 2,17% | 79,00 |
| 06.09.2024 | 433,10 | 436,40 | 428,90 | 428,90 | -0,97% | 211,00 |
| 05.09.2024 | 439,70 | 439,70 | 433,10 | 433,10 | -1,05% | 18,00 |
| 04.09.2024 | 436,90 | 437,70 | 431,90 | 437,70 | -0,59% | 80,00 |
| 03.09.2024 | 440,90 | 452,00 | 438,10 | 440,30 | -0,70% | 646,00 |
| 02.09.2024 | 443,50 | 443,50 | 437,70 | 443,40 | 1,37% | 82,00 |
| 30.08.2024 | 439,40 | 439,90 | 435,80 | 437,40 | 0,25% | 22,00 |
| 29.08.2024 | 433,00 | 440,70 | 433,00 | 436,30 | 0,74% | 174,00 |