253,500€
-3,28%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 263,00 | 265,10 | 256,40 | 260,70 | -0,53% | - |
| 19.03.2026 | 268,70 | 269,50 | 258,00 | 262,10 | -2,96% | - |
| 18.03.2026 | 267,60 | 271,90 | 264,80 | 270,10 | 2,58% | 2,00 |
| 17.03.2026 | 264,30 | 264,50 | 263,00 | 263,30 | -1,39% | - |
| 16.03.2026 | 263,40 | 270,40 | 263,00 | 267,00 | 1,60% | - |
| 13.03.2026 | 267,10 | 271,20 | 261,70 | 262,80 | -2,74% | - |
| 12.03.2026 | 270,40 | 271,30 | 270,10 | 270,20 | 0,07% | - |
| 11.03.2026 | 272,10 | 272,30 | 264,20 | 270,00 | -0,59% | 1,00 |
| 10.03.2026 | 272,70 | 273,50 | 271,50 | 271,60 | -0,51% | - |
| 09.03.2026 | 269,70 | 273,70 | 266,00 | 273,00 | 0,81% | - |
| 06.03.2026 | 276,10 | 276,20 | 268,10 | 270,80 | -0,44% | 6,00 |
| 05.03.2026 | 293,20 | 300,00 | 271,90 | 272,00 | -7,20% | 24,00 |
| 04.03.2026 | 291,20 | 297,80 | 289,60 | 293,10 | 0,31% | 1,00 |
| 03.03.2026 | 292,90 | 295,90 | 284,80 | 292,20 | -1,35% | 2,00 |
| 02.03.2026 | 283,70 | 301,90 | 283,60 | 296,20 | 3,89% | 8,00 |
| 27.02.2026 | 287,60 | 287,90 | 283,70 | 285,10 | -0,49% | - |
| 26.02.2026 | 292,90 | 295,60 | 281,10 | 286,50 | -3,05% | 2,00 |
| 25.02.2026 | 295,90 | 298,70 | 288,20 | 295,50 | 0,07% | 2,00 |
| 24.02.2026 | 293,60 | 295,70 | 291,90 | 295,30 | 1,03% | 26,00 |
| 23.02.2026 | 290,60 | 294,30 | 288,90 | 292,30 | 0,17% | 15,00 |
| 20.02.2026 | 290,60 | 292,80 | 287,40 | 291,80 | 5,08% | 10,00 |
| 19.02.2026 | 278,90 | 278,90 | 277,70 | 277,70 | 0,43% | - |
| 18.02.2026 | 275,20 | 279,70 | 275,00 | 276,50 | 1,02% | - |
| 17.02.2026 | 273,00 | 275,10 | 270,50 | 273,70 | -0,22% | 1,00 |
| 16.02.2026 | 274,10 | 275,20 | 273,70 | 274,30 | 0,15% | - |
| 13.02.2026 | 272,40 | 274,70 | 270,20 | 273,90 | 0,15% | - |
| 12.02.2026 | 271,90 | 279,90 | 271,40 | 273,50 | 0,40% | - |
| 11.02.2026 | 271,90 | 278,60 | 271,00 | 272,40 | 0,67% | 1,00 |
| 10.02.2026 | 273,00 | 274,00 | 267,00 | 270,60 | -2,24% | 4,00 |
| 09.02.2026 | 273,60 | 279,30 | 271,20 | 276,80 | 0,99% | 1,00 |
| 06.02.2026 | 275,80 | 283,40 | 272,90 | 274,10 | -1,47% | 2,00 |
| 05.02.2026 | 273,10 | 278,20 | 269,30 | 278,20 | 3,08% | 3,00 |
| 04.02.2026 | 274,40 | 283,50 | 268,40 | 269,90 | -0,74% | 2,00 |
| 03.02.2026 | 267,80 | 275,70 | 267,80 | 271,90 | 0,41% | - |
| 02.02.2026 | 256,20 | 272,30 | 254,30 | 270,80 | 4,52% | 2,00 |
| 30.01.2026 | 240,20 | 259,90 | 239,60 | 259,10 | 7,56% | 6,00 |
| 29.01.2026 | 239,20 | 244,20 | 238,00 | 240,90 | 0,00% | - |
| 28.01.2026 | 240,00 | 243,00 | 237,20 | 240,90 | -0,21% | - |
| 27.01.2026 | 243,40 | 243,80 | 240,40 | 241,40 | -1,35% | - |
| 26.01.2026 | 245,50 | 247,10 | 243,50 | 244,70 | -0,77% | 19,00 |
| 23.01.2026 | 246,00 | 250,00 | 244,20 | 246,60 | -0,80% | - |
| 22.01.2026 | 254,50 | 256,70 | 248,30 | 248,60 | -0,76% | - |
| 21.01.2026 | 245,30 | 250,80 | 243,40 | 250,50 | 2,71% | 55,00 |
| 20.01.2026 | 243,40 | 248,10 | 239,20 | 243,90 | 0,58% | - |
| 19.01.2026 | 248,10 | 249,20 | 240,20 | 242,50 | -4,19% | 7,00 |
| 16.01.2026 | 254,00 | 255,80 | 250,50 | 253,10 | 3,05% | 1,00 |
| 15.01.2026 | 244,90 | 246,20 | 244,40 | 245,60 | 1,03% | - |
| 14.01.2026 | 237,10 | 244,90 | 235,90 | 243,10 | 1,93% | 1,00 |
| 13.01.2026 | 237,00 | 240,90 | 235,50 | 238,50 | 1,84% | 1,00 |
| 12.01.2026 | 234,20 | 234,30 | 234,20 | 234,20 | 0,52% | - |
| 09.01.2026 | 225,80 | 233,80 | 225,50 | 233,00 | 3,74% | - |
| 08.01.2026 | 221,80 | 227,70 | 221,40 | 224,60 | 1,35% | 2,00 |
| 07.01.2026 | 220,50 | 223,90 | 218,20 | 221,60 | 0,32% | - |
| 06.01.2026 | 215,40 | 221,00 | 213,40 | 220,90 | 1,80% | - |
| 05.01.2026 | 213,80 | 220,40 | 213,80 | 217,00 | 3,68% | 4,00 |
| 02.01.2026 | 207,50 | 210,90 | 207,10 | 209,30 | -1,18% | - |
| 30.12.2025 | 212,00 | 212,00 | 211,70 | 211,80 | -0,28% | - |
| 29.12.2025 | 213,60 | 213,90 | 211,20 | 212,40 | -0,42% | - |
| 23.12.2025 | 211,40 | 213,40 | 211,20 | 213,30 | 0,80% | - |
| 22.12.2025 | 212,60 | 213,80 | 210,70 | 211,60 | 0,47% | - |
| 19.12.2025 | 208,50 | 213,10 | 208,20 | 210,60 | 0,91% | - |
| 18.12.2025 | 207,40 | 211,60 | 207,40 | 208,70 | 0,53% | 1,00 |
| 17.12.2025 | 209,80 | 211,00 | 207,30 | 207,60 | 0,14% | 1,00 |
| 16.12.2025 | 209,20 | 210,50 | 205,40 | 207,30 | -1,19% | 1,00 |
| 15.12.2025 | 208,70 | 210,20 | 207,10 | 209,80 | 0,33% | - |
| 12.12.2025 | 212,30 | 213,40 | 209,10 | 209,10 | -0,62% | - |
| 11.12.2025 | 203,90 | 210,40 | 203,35 | 210,40 | 2,28% | - |
| 10.12.2025 | 201,50 | 206,40 | 200,65 | 205,70 | 2,14% | - |
| 09.12.2025 | 202,25 | 204,60 | 200,75 | 201,40 | -1,42% | - |
| 08.12.2025 | 203,60 | 204,30 | 203,50 | 204,30 | 0,69% | - |
| 05.12.2025 | 202,50 | 205,50 | 201,80 | 202,90 | -2,12% | - |
| 04.12.2025 | 201,80 | 207,50 | 198,50 | 207,30 | 3,65% | - |
| 03.12.2025 | 196,50 | 200,20 | 194,95 | 200,00 | 1,70% | - |
| 02.12.2025 | 194,95 | 198,60 | 194,90 | 196,65 | -0,78% | - |
| 01.12.2025 | 196,60 | 198,35 | 195,25 | 198,20 | 0,66% | - |
| 28.11.2025 | 196,85 | 199,35 | 195,45 | 196,90 | 0,23% | - |
| 27.11.2025 | 195,85 | 196,85 | 195,85 | 196,45 | -0,61% | 2,00 |
| 26.11.2025 | 197,25 | 198,40 | 195,90 | 197,65 | -0,33% | - |
| 25.11.2025 | 191,50 | 198,30 | 189,65 | 198,30 | 3,52% | 40,00 |
| 24.11.2025 | 185,50 | 191,55 | 184,55 | 191,55 | 3,23% | - |
| 21.11.2025 | 172,45 | 189,60 | 172,10 | 185,55 | 7,25% | - |
| 20.11.2025 | 172,50 | 174,85 | 169,15 | 173,00 | 0,76% | - |
| 19.11.2025 | 168,85 | 172,60 | 167,80 | 171,70 | 1,81% | - |
| 18.11.2025 | 168,40 | 171,05 | 165,55 | 168,65 | -0,33% | - |
| 17.11.2025 | 173,70 | 174,75 | 168,80 | 169,20 | -2,45% | - |
| 14.11.2025 | 172,25 | 174,20 | 170,30 | 173,45 | 0,84% | - |
| 13.11.2025 | 175,55 | 176,65 | 171,75 | 172,00 | -2,66% | - |
| 12.11.2025 | 175,30 | 178,45 | 174,20 | 176,70 | 1,03% | - |
| 11.11.2025 | 176,90 | 176,95 | 172,65 | 174,90 | -0,96% | - |
| 10.11.2025 | 174,60 | 177,40 | 174,30 | 176,60 | 1,41% | - |
| 07.11.2025 | 173,50 | 175,10 | 171,50 | 174,15 | 0,29% | - |
| 06.11.2025 | 173,65 | 174,30 | 171,05 | 173,65 | -0,71% | - |
| 05.11.2025 | 176,65 | 179,30 | 173,45 | 174,90 | -0,99% | 5,00 |
| 04.11.2025 | 178,20 | 179,50 | 175,45 | 176,65 | -0,23% | - |
| 03.11.2025 | 177,50 | 181,15 | 174,85 | 177,05 | -0,37% | - |
| 31.10.2025 | 180,45 | 181,95 | 177,30 | 177,70 | -1,66% | - |
| 30.10.2025 | 180,90 | 183,05 | 178,20 | 180,70 | -0,19% | - |
| 29.10.2025 | 181,15 | 184,10 | 180,40 | 181,05 | 0,44% | - |
| 28.10.2025 | 181,50 | 182,85 | 179,15 | 180,25 | -0,93% | - |
| 27.10.2025 | 183,50 | 185,15 | 181,10 | 181,95 | -0,25% | - |