147,150€
-8,91%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 175,50 | 177,55 | 174,40 | 175,90 | 0,66% | - |
| 31.01.2025 | 180,75 | 181,60 | 174,05 | 174,75 | -2,75% | - |
| 30.01.2025 | 178,40 | 181,85 | 177,40 | 179,70 | 0,70% | - |
| 29.01.2025 | 174,50 | 179,45 | 173,75 | 178,45 | 3,12% | - |
| 28.01.2025 | 168,70 | 173,25 | 168,50 | 173,05 | 2,82% | 28,00 |
| 27.01.2025 | 184,50 | 184,60 | 167,25 | 168,30 | -9,47% | - |
| 24.01.2025 | 200,70 | 202,15 | 178,85 | 185,90 | -7,70% | - |
| 23.01.2025 | 202,50 | 204,00 | 200,85 | 201,40 | -0,49% | - |
| 22.01.2025 | 203,60 | 204,00 | 200,50 | 202,40 | -0,74% | - |
| 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% | - |