156,950€
2,92%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 152,05 | 157,50 | 151,45 | 156,95 | 2,92% | - |
| 25.06.2025 | 153,30 | 154,35 | 151,70 | 152,50 | -0,62% | - |
| 24.06.2025 | 154,10 | 155,95 | 151,85 | 153,45 | -0,26% | - |
| 23.06.2025 | 151,20 | 154,40 | 150,90 | 153,85 | 1,75% | - |
| 20.06.2025 | 150,60 | 153,65 | 149,65 | 151,20 | 0,53% | - |
| 19.06.2025 | 151,50 | 151,70 | 150,10 | 150,40 | -0,73% | - |
| 18.06.2025 | 152,80 | 155,65 | 151,15 | 151,50 | -0,95% | - |
| 17.06.2025 | 150,30 | 153,20 | 148,85 | 152,95 | 1,80% | - |
| 16.06.2025 | 157,55 | 158,20 | 148,85 | 150,25 | -4,24% | - |
| 13.06.2025 | 154,65 | 159,05 | 154,50 | 156,90 | 0,67% | - |
| 12.06.2025 | 154,55 | 156,40 | 151,65 | 155,85 | 0,03% | - |
| 11.06.2025 | 158,25 | 158,35 | 155,75 | 155,80 | -1,70% | - |
| 10.06.2025 | 162,35 | 162,80 | 157,65 | 158,50 | -3,21% | - |
| 09.06.2025 | 162,45 | 164,30 | 162,20 | 163,75 | 0,28% | - |
| 06.06.2025 | 162,25 | 165,80 | 162,10 | 163,30 | 0,83% | - |
| 05.06.2025 | 161,20 | 163,90 | 159,45 | 161,95 | 0,28% | - |
| 04.06.2025 | 161,70 | 163,70 | 160,65 | 161,50 | -0,22% | - |
| 03.06.2025 | 158,80 | 162,70 | 158,35 | 161,85 | 1,89% | - |
| 02.06.2025 | 162,15 | 164,00 | 158,65 | 158,85 | -2,96% | - |
| 30.05.2025 | 163,05 | 164,85 | 161,35 | 163,70 | 1,52% | - |
| 29.05.2025 | 163,90 | 164,00 | 160,15 | 161,25 | -0,62% | - |
| 28.05.2025 | 164,85 | 166,10 | 162,25 | 162,25 | -1,52% | - |
| 27.05.2025 | 159,60 | 164,75 | 159,55 | 164,75 | 3,42% | - |
| 26.05.2025 | 159,30 | 160,00 | 158,70 | 159,30 | 0,54% | - |
| 23.05.2025 | 159,40 | 159,75 | 156,90 | 158,45 | -1,12% | - |
| 22.05.2025 | 160,90 | 162,50 | 159,25 | 160,25 | -0,40% | - |
| 21.05.2025 | 164,80 | 164,80 | 160,65 | 160,90 | -3,01% | - |
| 20.05.2025 | 167,35 | 170,15 | 165,45 | 165,90 | -1,04% | - |
| 19.05.2025 | 164,75 | 168,55 | 162,25 | 167,65 | 1,42% | - |
| 16.05.2025 | 164,05 | 166,25 | 160,60 | 165,30 | 0,33% | - |
| 15.05.2025 | 162,15 | 165,50 | 161,75 | 164,75 | 0,80% | - |
| 14.05.2025 | 165,60 | 166,45 | 163,10 | 163,45 | -1,33% | - |
| 13.05.2025 | 165,60 | 168,50 | 164,70 | 165,65 | -0,51% | - |
| 12.05.2025 | 161,20 | 167,35 | 160,95 | 166,50 | 4,55% | - |
| 09.05.2025 | 161,40 | 165,40 | 157,40 | 159,25 | -1,58% | - |
| 08.05.2025 | 157,80 | 163,15 | 157,50 | 161,80 | 2,86% | - |
| 07.05.2025 | 156,30 | 158,10 | 154,90 | 157,30 | 0,61% | - |
| 06.05.2025 | 156,55 | 156,70 | 152,65 | 156,35 | -0,26% | - |
| 05.05.2025 | 155,45 | 158,10 | 153,80 | 156,75 | -0,03% | - |
| 02.05.2025 | 150,40 | 157,50 | 149,40 | 156,80 | 6,23% | - |
| 30.04.2025 | 145,85 | 147,90 | 143,30 | 147,60 | 0,41% | - |
| 29.04.2025 | 144,60 | 148,55 | 143,95 | 147,00 | 1,66% | - |
| 28.04.2025 | 147,70 | 150,00 | 142,80 | 144,60 | -2,56% | 3,00 |
| 25.04.2025 | 149,55 | 153,45 | 146,25 | 148,40 | 0,13% | - |
| 24.04.2025 | 146,90 | 149,80 | 145,30 | 148,20 | 0,88% | - |
| 23.04.2025 | 144,80 | 150,85 | 143,75 | 146,90 | 2,94% | - |
| 22.04.2025 | 140,10 | 143,40 | 139,30 | 142,70 | -1,52% | - |
| 17.04.2025 | 144,80 | 146,30 | 142,65 | 144,90 | 0,84% | - |
| 16.04.2025 | 143,90 | 145,30 | 140,90 | 143,70 | -1,44% | - |
| 15.04.2025 | 145,40 | 148,25 | 142,85 | 145,80 | 0,17% | - |
| 14.04.2025 | 145,45 | 149,55 | 142,45 | 145,55 | 0,28% | - |
| 11.04.2025 | 143,65 | 146,25 | 138,80 | 145,15 | 1,61% | - |
| 10.04.2025 | 154,75 | 154,95 | 137,95 | 142,85 | -7,84% | - |
| 09.04.2025 | 135,35 | 156,35 | 133,30 | 155,00 | 13,22% | - |
| 08.04.2025 | 141,10 | 146,80 | 135,10 | 136,90 | -2,74% | - |
| 07.04.2025 | 135,10 | 143,15 | 129,65 | 140,75 | 0,79% | - |
| 04.04.2025 | 145,95 | 146,85 | 136,90 | 139,65 | -5,13% | - |
| 03.04.2025 | 158,20 | 158,20 | 146,15 | 147,20 | -8,88% | 570,00 |
| 02.04.2025 | 162,55 | 163,65 | 159,40 | 161,55 | -0,77% | - |
| 01.04.2025 | 160,10 | 163,40 | 157,40 | 162,80 | 1,62% | - |
| 31.03.2025 | 158,25 | 160,85 | 153,80 | 160,20 | 1,07% | - |
| 28.03.2025 | 161,90 | 162,40 | 156,15 | 158,50 | -2,22% | - |
| 27.03.2025 | 165,75 | 165,95 | 161,35 | 162,10 | -2,32% | - |
| 26.03.2025 | 167,95 | 170,35 | 163,55 | 165,95 | -1,16% | 4,00 |
| 25.03.2025 | 167,70 | 168,60 | 166,20 | 167,90 | 0,12% | - |
| 24.03.2025 | 162,45 | 168,70 | 161,90 | 167,70 | 3,49% | - |
| 21.03.2025 | 161,75 | 162,05 | 158,75 | 162,05 | 0,43% | - |
| 20.03.2025 | 162,55 | 163,40 | 160,10 | 161,35 | -0,46% | - |
| 19.03.2025 | 160,80 | 163,60 | 160,20 | 162,10 | 1,03% | - |
| 18.03.2025 | 161,25 | 161,55 | 158,95 | 160,45 | -0,65% | - |
| 17.03.2025 | 161,40 | 162,80 | 160,05 | 161,50 | -0,46% | - |
| 14.03.2025 | 159,15 | 162,90 | 158,15 | 162,25 | 2,17% | - |
| 13.03.2025 | 159,05 | 160,65 | 156,40 | 158,80 | -0,22% | - |
| 12.03.2025 | 158,95 | 161,25 | 157,00 | 159,15 | 0,41% | - |
| 11.03.2025 | 157,10 | 159,75 | 154,80 | 158,50 | 0,79% | - |
| 10.03.2025 | 156,30 | 158,70 | 153,60 | 157,25 | 0,61% | - |
| 07.03.2025 | 153,80 | 156,65 | 150,95 | 156,30 | 1,39% | - |
| 06.03.2025 | 153,45 | 155,65 | 149,45 | 154,15 | 0,13% | - |
| 05.03.2025 | 153,10 | 154,50 | 151,05 | 153,95 | 0,52% | - |
| 04.03.2025 | 159,05 | 159,35 | 152,55 | 153,15 | -3,59% | - |
| 03.03.2025 | 163,95 | 164,90 | 158,50 | 158,85 | -3,17% | - |
| 28.02.2025 | 161,30 | 164,30 | 160,65 | 164,05 | 1,89% | - |
| 27.02.2025 | 162,40 | 163,70 | 160,00 | 161,00 | -0,43% | - |
| 26.02.2025 | 160,95 | 162,45 | 160,25 | 161,70 | 1,16% | - |
| 25.02.2025 | 160,20 | 163,40 | 158,50 | 159,85 | -0,06% | 50,00 |
| 24.02.2025 | 164,05 | 166,45 | 159,60 | 159,95 | -2,71% | - |
| 21.02.2025 | 171,90 | 172,65 | 164,40 | 164,40 | -3,83% | - |
| 20.02.2025 | 175,70 | 175,70 | 169,25 | 170,95 | -2,84% | - |
| 19.02.2025 | 175,05 | 176,30 | 171,85 | 175,95 | 0,66% | - |
| 18.02.2025 | 174,70 | 176,15 | 173,05 | 174,80 | 0,58% | - |
| 17.02.2025 | 173,25 | 175,05 | 170,40 | 173,80 | 0,38% | - |
| 14.02.2025 | 180,40 | 180,90 | 172,55 | 173,15 | -3,83% | - |
| 13.02.2025 | 181,40 | 183,55 | 179,35 | 180,05 | -0,52% | - |
| 12.02.2025 | 184,30 | 187,45 | 180,70 | 181,00 | -1,95% | - |
| 11.02.2025 | 184,50 | 184,65 | 182,25 | 184,60 | -0,08% | - |
| 10.02.2025 | 185,05 | 185,90 | 183,20 | 184,75 | 0,82% | - |
| 07.02.2025 | 187,90 | 189,05 | 180,30 | 183,25 | -1,37% | - |
| 06.02.2025 | 186,50 | 188,95 | 184,05 | 185,80 | 0,13% | - |
| 05.02.2025 | 177,20 | 185,80 | 177,00 | 185,55 | 4,36% | - |
| 04.02.2025 | 175,60 | 178,05 | 174,20 | 177,80 | 1,08% | 15,00 |