46,108€
-0,66%
Echtzeit-Aktienkurs Moderna Inc.
Bid:
Ask:
Aktienkurse zur Moderna Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,50 | 46,73 | 46,21 | 46,44 | 0,05% | 15,00 |
| 05.03.2026 | 49,52 | 50,63 | 45,03 | 46,42 | -6,61% | 1.950,00 |
| 04.03.2026 | 45,30 | 51,14 | 44,20 | 49,70 | 15,76% | 4.053,00 |
| 03.03.2026 | 44,93 | 45,25 | 41,57 | 42,94 | -4,65% | 3.416,00 |
| 02.03.2026 | 44,72 | 46,91 | 43,09 | 45,03 | 1,02% | 1.885,00 |
| 27.02.2026 | 43,46 | 44,64 | 42,99 | 44,58 | 1,65% | 1.225,00 |
| 26.02.2026 | 43,66 | 44,72 | 42,97 | 43,85 | -0,69% | 561,00 |
| 25.02.2026 | 43,09 | 45,67 | 42,49 | 44,15 | 2,96% | 845,00 |
| 24.02.2026 | 42,79 | 44,08 | 42,12 | 42,88 | -0,61% | 836,00 |
| 23.02.2026 | 41,76 | 45,71 | 41,27 | 43,15 | 2,03% | 1.608,00 |
| 20.02.2026 | 42,00 | 42,80 | 40,95 | 42,29 | 0,10% | 1.678,00 |
| 19.02.2026 | 39,70 | 42,89 | 39,04 | 42,25 | 5,68% | 3.043,00 |
| 18.02.2026 | 37,03 | 40,45 | 36,98 | 39,98 | 7,82% | 4.823,00 |
| 17.02.2026 | 35,71 | 38,03 | 35,00 | 37,08 | 3,84% | 2.157,00 |
| 16.02.2026 | 35,58 | 35,91 | 35,40 | 35,70 | 0,43% | 306,00 |
| 13.02.2026 | 33,27 | 37,71 | 32,69 | 35,55 | 7,17% | 3.479,00 |
| 12.02.2026 | 33,98 | 34,42 | 32,75 | 33,17 | -3,04% | 1.150,00 |
| 11.02.2026 | 31,86 | 34,24 | 30,92 | 34,21 | -3,20% | 10.709,00 |
| 10.02.2026 | 35,22 | 38,22 | 35,03 | 35,35 | 0,43% | 3.707,00 |
| 09.02.2026 | 34,67 | 36,25 | 33,74 | 35,20 | 1,84% | 1.079,00 |
| 06.02.2026 | 34,64 | 35,31 | 33,44 | 34,56 | 0,14% | 2.008,00 |
| 05.02.2026 | 35,58 | 36,92 | 34,01 | 34,51 | -5,04% | 647,00 |
| 04.02.2026 | 36,28 | 36,66 | 35,23 | 36,34 | 2,77% | 176,00 |
| 03.02.2026 | 36,01 | 37,38 | 34,98 | 35,36 | -1,12% | 498,00 |
| 02.02.2026 | 35,67 | 39,46 | 35,04 | 35,76 | -3,21% | 2.137,00 |
| 30.01.2026 | 38,85 | 39,09 | 36,55 | 36,95 | -5,14% | 2.508,00 |
| 29.01.2026 | 37,89 | 40,14 | 37,73 | 38,95 | 2,98% | 662,00 |
| 28.01.2026 | 38,18 | 38,43 | 36,49 | 37,82 | 0,15% | 946,00 |
| 27.01.2026 | 40,09 | 42,81 | 37,60 | 37,76 | -5,85% | 4.842,00 |
| 26.01.2026 | 40,91 | 42,29 | 39,24 | 40,11 | -0,12% | 5.006,00 |
| 23.01.2026 | 43,35 | 43,43 | 39,95 | 40,16 | -9,82% | 2.889,00 |
| 22.01.2026 | 44,23 | 46,98 | 42,82 | 44,53 | 4,89% | 12.485,00 |
| 21.01.2026 | 36,58 | 42,46 | 36,58 | 42,46 | 16,34% | 14.696,00 |
| 20.01.2026 | 35,29 | 36,62 | 33,54 | 36,49 | 3,40% | 1.315,00 |
| 19.01.2026 | 35,30 | 36,00 | 34,38 | 35,29 | -1,58% | 1.304,00 |
| 16.01.2026 | 34,20 | 36,44 | 34,03 | 35,86 | 3,14% | 3.648,00 |
| 15.01.2026 | 34,80 | 35,28 | 33,85 | 34,77 | -1,44% | 8.576,00 |
| 14.01.2026 | 33,73 | 36,01 | 33,32 | 35,27 | 4,15% | 6.179,00 |
| 13.01.2026 | 29,05 | 34,09 | 28,91 | 33,87 | 17,43% | 7.612,00 |
| 12.01.2026 | 29,53 | 30,58 | 27,75 | 28,84 | -2,40% | 2.938,00 |
| 09.01.2026 | 29,12 | 30,43 | 29,07 | 29,55 | 1,29% | 2.782,00 |
| 08.01.2026 | 30,49 | 30,63 | 28,97 | 29,17 | -7,98% | 2.384,00 |
| 07.01.2026 | 30,28 | 31,75 | 29,52 | 31,70 | 3,91% | 2.694,00 |
| 06.01.2026 | 27,49 | 31,00 | 27,14 | 30,51 | 11,57% | 3.875,00 |
| 05.01.2026 | 26,41 | 27,81 | 26,40 | 27,35 | 4,34% | 1.425,00 |
| 02.01.2026 | 25,44 | 26,69 | 25,18 | 26,21 | -1,28% | 998,00 |
| 30.12.2025 | 26,36 | 26,56 | 26,29 | 26,55 | 0,35% | 19,00 |
| 29.12.2025 | 26,41 | 26,55 | 26,04 | 26,46 | -3,29% | 1.949,00 |
| 23.12.2025 | 29,69 | 29,90 | 27,31 | 27,36 | -8,31% | 1.764,00 |
| 22.12.2025 | 28,65 | 30,55 | 28,46 | 29,84 | 4,06% | 1.887,00 |
| 19.12.2025 | 26,29 | 29,22 | 26,29 | 28,67 | 8,00% | 5.155,00 |
| 18.12.2025 | 25,77 | 27,46 | 25,69 | 26,55 | 2,44% | 1.268,00 |
| 17.12.2025 | 25,43 | 26,97 | 25,29 | 25,92 | 1,97% | 2.196,00 |
| 16.12.2025 | 25,47 | 25,47 | 24,66 | 25,42 | 0,28% | 431,00 |
| 15.12.2025 | 24,97 | 25,79 | 24,39 | 25,35 | 0,88% | 2.045,00 |
| 12.12.2025 | 25,19 | 25,91 | 25,03 | 25,13 | 0,02% | 4.357,00 |
| 11.12.2025 | 24,86 | 25,18 | 24,33 | 25,12 | 1,55% | 2.645,00 |
| 10.12.2025 | 24,18 | 24,87 | 23,80 | 24,74 | 2,20% | 2.316,00 |
| 09.12.2025 | 23,97 | 24,53 | 23,51 | 24,21 | 1,40% | 3.788,00 |
| 08.12.2025 | 23,68 | 23,91 | 23,28 | 23,87 | 0,73% | 443,00 |
| 05.12.2025 | 21,91 | 23,82 | 21,80 | 23,70 | 8,26% | 2.276,00 |
| 04.12.2025 | 21,59 | 22,21 | 21,18 | 21,89 | 2,48% | 1.640,00 |
| 03.12.2025 | 20,72 | 21,46 | 20,52 | 21,36 | 1,99% | 73,00 |
| 02.12.2025 | 20,92 | 21,23 | 20,62 | 20,94 | -0,36% | 999,00 |
| 01.12.2025 | 22,21 | 22,29 | 20,84 | 21,02 | -5,35% | 3.255,00 |
| 28.11.2025 | 21,65 | 22,43 | 21,47 | 22,21 | 2,78% | 1.277,00 |
| 27.11.2025 | 21,76 | 21,77 | 21,30 | 21,61 | -0,18% | 157,00 |
| 26.11.2025 | 21,35 | 21,83 | 21,07 | 21,65 | 1,38% | 3.071,00 |
| 25.11.2025 | 20,96 | 21,35 | 20,78 | 21,35 | 1,35% | 693,00 |
| 24.11.2025 | 20,62 | 21,12 | 20,43 | 21,07 | 3,35% | 1.355,00 |
| 21.11.2025 | 19,47 | 20,80 | 19,37 | 20,38 | 4,82% | 920,00 |
| 20.11.2025 | 21,13 | 21,59 | 19,44 | 19,45 | -7,18% | 6.762,00 |
| 19.11.2025 | 21,44 | 21,73 | 20,62 | 20,95 | -1,97% | 313,00 |
| 18.11.2025 | 21,21 | 21,54 | 20,55 | 21,37 | 0,19% | 2.120,00 |
| 17.11.2025 | 21,30 | 21,85 | 20,97 | 21,33 | 0,35% | 2.181,00 |
| 14.11.2025 | 21,39 | 21,50 | 20,81 | 21,26 | -1,19% | 3.410,00 |
| 13.11.2025 | 23,06 | 23,06 | 21,36 | 21,51 | -7,14% | 2.336,00 |
| 12.11.2025 | 22,78 | 23,19 | 22,28 | 23,17 | 1,37% | 2.521,00 |
| 11.11.2025 | 21,26 | 22,95 | 21,08 | 22,85 | 6,61% | 6.860,00 |
| 10.11.2025 | 21,31 | 21,72 | 20,56 | 21,44 | 1,66% | 463,00 |
| 07.11.2025 | 21,11 | 21,21 | 20,24 | 21,09 | 1,08% | 990,00 |
| 06.11.2025 | 20,61 | 22,71 | 20,52 | 20,86 | 1,43% | 7.167,00 |
| 05.11.2025 | 20,76 | 21,14 | 20,48 | 20,57 | -0,76% | 1.900,00 |
| 04.11.2025 | 21,65 | 21,91 | 20,70 | 20,72 | -3,73% | 3.245,00 |
| 03.11.2025 | 23,62 | 23,94 | 21,48 | 21,53 | -8,92% | 4.512,00 |
| 31.10.2025 | 24,36 | 24,70 | 23,31 | 23,63 | -2,62% | 907,00 |
| 30.10.2025 | 21,34 | 25,21 | 20,98 | 24,27 | 13,64% | 8.429,00 |
| 29.10.2025 | 21,86 | 22,06 | 21,08 | 21,36 | -2,31% | 2.890,00 |
| 28.10.2025 | 22,92 | 23,17 | 21,62 | 21,86 | -4,71% | 2.213,00 |
| 27.10.2025 | 23,29 | 23,52 | 22,82 | 22,94 | -0,66% | 117,00 |
| 24.10.2025 | 22,59 | 23,14 | 22,46 | 23,09 | 2,85% | 387,00 |
| 23.10.2025 | 22,25 | 22,98 | 22,01 | 22,45 | -2,93% | 2.276,00 |
| 22.10.2025 | 23,64 | 23,81 | 22,61 | 23,13 | -1,77% | 1.760,00 |
| 21.10.2025 | 23,45 | 23,77 | 22,97 | 23,55 | 0,65% | 791,00 |
| 20.10.2025 | 22,45 | 24,12 | 22,45 | 23,40 | 5,94% | 2.284,00 |
| 17.10.2025 | 23,16 | 23,18 | 22,02 | 22,08 | -5,55% | 5.986,00 |
| 16.10.2025 | 23,86 | 24,43 | 23,31 | 23,38 | -2,69% | 2.259,00 |
| 15.10.2025 | 22,69 | 24,13 | 22,69 | 24,03 | 6,05% | 473,00 |
| 14.10.2025 | 23,20 | 23,25 | 22,48 | 22,66 | -2,85% | 1.590,00 |
| 13.10.2025 | 22,88 | 24,26 | 22,88 | 23,32 | 2,05% | 5.513,00 |