203,900€
1,54%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 201,40 | 205,80 | 201,15 | 203,90 | 1,54% | - |
| 20.01.2025 | 202,35 | 202,90 | 200,75 | 200,80 | -1,08% | - |
| 17.01.2025 | 200,55 | 203,00 | 200,45 | 203,00 | 1,40% | - |
| 16.01.2025 | 200,20 | 203,00 | 199,20 | 200,20 | -0,07% | - |
| 15.01.2025 | 199,15 | 201,90 | 198,75 | 200,35 | 1,11% | - |
| 14.01.2025 | 196,20 | 199,25 | 196,20 | 198,15 | 0,92% | - |
| 13.01.2025 | 195,00 | 196,65 | 193,65 | 196,35 | 0,90% | - |
| 10.01.2025 | 196,55 | 198,35 | 194,60 | 194,60 | -1,02% | - |
| 09.01.2025 | 196,30 | 196,80 | 196,25 | 196,60 | 0,15% | - |
| 08.01.2025 | 193,75 | 196,70 | 192,95 | 196,30 | 1,32% | - |
| 07.01.2025 | 192,40 | 194,05 | 190,20 | 193,75 | 0,60% | - |
| 06.01.2025 | 194,90 | 195,05 | 192,30 | 192,60 | -1,15% | - |
| 03.01.2025 | 192,50 | 195,75 | 192,30 | 194,85 | 1,19% | - |
| 02.01.2025 | 186,45 | 194,55 | 186,45 | 192,55 | 3,24% | - |
| 30.12.2024 | 188,05 | 188,10 | 186,40 | 186,50 | -0,03% | - |
| 27.12.2024 | 185,85 | 190,65 | 185,75 | 186,55 | 0,38% | - |
| 23.12.2024 | 183,45 | 186,30 | 182,05 | 185,85 | 1,31% | 14,00 |
| 20.12.2024 | 184,55 | 186,45 | 180,55 | 183,45 | -0,60% | - |
| 19.12.2024 | 181,85 | 187,10 | 181,20 | 184,55 | 1,48% | 8,00 |
| 18.12.2024 | 189,05 | 192,25 | 181,05 | 181,85 | -3,81% | - |
| 17.12.2024 | 193,10 | 194,90 | 188,70 | 189,05 | -2,10% | 2,00 |
| 16.12.2024 | 192,95 | 195,50 | 192,25 | 193,10 | -3,47% | - |
| 12.12.2024 | 200,95 | 200,95 | 200,05 | 200,05 | -0,45% | - |
| 11.12.2024 | 199,05 | 202,70 | 198,50 | 200,95 | 0,95% | - |
| 10.12.2024 | 198,80 | 201,00 | 198,20 | 199,05 | 0,13% | - |
| 09.12.2024 | 203,40 | 204,40 | 198,30 | 198,80 | -2,26% | 28,00 |
| 06.12.2024 | 203,70 | 206,00 | 202,00 | 203,40 | -0,15% | - |
| 05.12.2024 | 207,80 | 207,80 | 203,60 | 203,70 | -1,97% | - |
| 04.12.2024 | 207,50 | 210,00 | 206,30 | 207,80 | 0,14% | - |
| 03.12.2024 | 211,30 | 213,00 | 207,40 | 207,50 | -1,80% | - |
| 02.12.2024 | 209,90 | 213,00 | 208,70 | 211,30 | 0,67% | - |
| 29.11.2024 | 207,70 | 212,70 | 207,00 | 209,90 | 1,06% | - |
| 28.11.2024 | 208,40 | 208,80 | 207,70 | 207,70 | -0,34% | - |
| 27.11.2024 | 213,50 | 215,60 | 207,20 | 208,40 | -2,39% | - |
| 26.11.2024 | 213,40 | 216,70 | 211,90 | 213,50 | 0,05% | - |
| 25.11.2024 | 213,80 | 216,30 | 211,60 | 213,40 | -0,19% | - |
| 22.11.2024 | 210,30 | 214,80 | 209,30 | 213,80 | 1,66% | - |
| 21.11.2024 | 205,20 | 211,80 | 205,20 | 210,30 | 2,54% | - |
| 20.11.2024 | 205,90 | 209,50 | 203,40 | 205,10 | -0,39% | - |
| 19.11.2024 | 205,60 | 206,80 | 202,90 | 205,90 | 0,15% | 7,00 |
| 18.11.2024 | 204,05 | 206,30 | 199,45 | 205,60 | 0,76% | - |
| 15.11.2024 | 206,40 | 208,20 | 202,50 | 204,05 | -1,14% | - |
| 14.11.2024 | 209,40 | 211,00 | 205,10 | 206,40 | -1,43% | - |
| 13.11.2024 | 209,10 | 215,00 | 208,20 | 209,40 | 0,14% | - |
| 12.11.2024 | 211,50 | 213,40 | 208,80 | 209,10 | -1,13% | - |
| 11.11.2024 | 208,20 | 213,70 | 207,70 | 211,50 | 1,59% | - |
| 08.11.2024 | 206,00 | 208,90 | 203,90 | 208,20 | 1,07% | - |
| 07.11.2024 | 210,60 | 211,10 | 205,60 | 206,00 | -2,32% | - |
| 06.11.2024 | 190,00 | 211,00 | 189,25 | 210,90 | 14,84% | - |
| 05.11.2024 | 179,70 | 183,65 | 179,45 | 183,65 | 1,94% | - |
| 04.11.2024 | 178,30 | 181,85 | 177,30 | 180,15 | 1,24% | - |
| 01.11.2024 | 173,50 | 184,35 | 172,85 | 177,95 | 3,10% | - |
| 31.10.2024 | 178,15 | 178,50 | 172,60 | 172,60 | -3,71% | - |
| 30.10.2024 | 179,00 | 182,25 | 178,95 | 179,25 | -0,39% | - |
| 29.10.2024 | 177,25 | 180,10 | 177,15 | 179,95 | 0,70% | - |
| 28.10.2024 | 178,25 | 179,80 | 177,90 | 178,70 | 0,68% | - |
| 25.10.2024 | 176,20 | 179,40 | 176,20 | 177,50 | 0,17% | - |
| 24.10.2024 | 176,10 | 179,05 | 175,60 | 177,20 | 0,37% | - |
| 23.10.2024 | 175,45 | 179,15 | 175,40 | 176,55 | -0,90% | - |
| 22.10.2024 | 179,75 | 181,25 | 177,65 | 178,15 | -1,25% | - |
| 21.10.2024 | 181,40 | 183,30 | 180,30 | 180,40 | -0,82% | - |
| 18.10.2024 | 180,75 | 182,65 | 179,55 | 181,90 | 0,61% | 6,00 |
| 17.10.2024 | 181,70 | 184,30 | 180,65 | 180,80 | -0,44% | - |
| 16.10.2024 | 180,25 | 184,20 | 180,05 | 181,60 | 0,72% | - |
| 15.10.2024 | 183,80 | 184,20 | 180,10 | 180,30 | -1,34% | - |
| 14.10.2024 | 184,00 | 184,75 | 182,60 | 182,75 | -0,68% | - |
| 11.10.2024 | 178,00 | 184,50 | 177,65 | 184,00 | 3,25% | - |
| 10.10.2024 | 181,55 | 182,60 | 177,15 | 178,20 | -2,57% | - |
| 09.10.2024 | 181,00 | 184,20 | 180,20 | 182,90 | 0,74% | - |
| 08.10.2024 | 180,40 | 183,45 | 180,20 | 181,55 | -0,06% | - |
| 07.10.2024 | 180,35 | 182,30 | 179,15 | 181,65 | 0,28% | - |
| 04.10.2024 | 179,20 | 182,95 | 178,50 | 181,15 | 1,09% | - |
| 03.10.2024 | 183,05 | 183,40 | 178,60 | 179,20 | -2,34% | - |
| 02.10.2024 | 180,60 | 186,00 | 180,45 | 183,50 | 0,77% | - |
| 01.10.2024 | 180,35 | 183,25 | 179,00 | 182,10 | 0,41% | - |
| 30.09.2024 | 178,80 | 182,20 | 177,20 | 181,35 | 0,83% | - |
| 27.09.2024 | 178,25 | 181,50 | 178,00 | 179,85 | 0,81% | - |
| 26.09.2024 | 178,65 | 181,85 | 178,30 | 178,40 | -0,56% | - |
| 25.09.2024 | 178,15 | 180,90 | 178,15 | 179,40 | -0,03% | - |
| 24.09.2024 | 180,70 | 182,60 | 178,05 | 179,45 | -1,21% | - |
| 23.09.2024 | 181,15 | 186,20 | 181,05 | 181,65 | -0,11% | - |
| 20.09.2024 | 181,85 | 184,25 | 181,40 | 181,85 | -0,76% | - |
| 19.09.2024 | 178,85 | 184,40 | 178,35 | 183,25 | 1,81% | - |
| 18.09.2024 | 175,30 | 182,95 | 175,10 | 180,00 | 2,10% | - |
| 17.09.2024 | 173,90 | 178,65 | 173,90 | 176,30 | 0,43% | - |
| 16.09.2024 | 177,55 | 178,35 | 174,30 | 175,55 | -1,13% | - |
| 13.09.2024 | 174,25 | 180,25 | 173,05 | 177,55 | 1,89% | - |
| 12.09.2024 | 170,40 | 174,80 | 169,75 | 174,25 | 2,26% | - |
| 11.09.2024 | 167,90 | 171,05 | 163,75 | 170,40 | 1,49% | - |
| 10.09.2024 | 169,05 | 172,50 | 166,30 | 167,90 | -0,68% | 21,00 |
| 09.09.2024 | 165,15 | 169,30 | 165,15 | 169,05 | 2,36% | 5,00 |
| 06.09.2024 | 167,55 | 169,95 | 164,60 | 165,15 | -1,43% | - |
| 05.09.2024 | 169,15 | 170,15 | 166,20 | 167,55 | -0,95% | - |
| 04.09.2024 | 168,75 | 170,30 | 168,10 | 169,15 | 0,24% | - |
| 03.09.2024 | 178,40 | 178,45 | 168,15 | 168,75 | -5,41% | - |
| 02.09.2024 | 178,75 | 179,50 | 177,95 | 178,40 | -0,20% | - |
| 30.08.2024 | 175,85 | 178,90 | 174,95 | 178,75 | 1,65% | - |
| 29.08.2024 | 172,85 | 178,20 | 171,80 | 175,85 | 1,74% | - |
| 28.08.2024 | 172,85 | 175,35 | 170,50 | 172,85 | 0,00% | 5,00 |
| 27.08.2024 | 172,50 | 173,60 | 171,10 | 172,85 | 0,20% | - |