361,100€
1,92%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 355,50 | 355,90 | 355,20 | 355,90 | 0,45% | - |
| 08.07.2026 | 360,00 | 361,00 | 350,30 | 354,30 | -2,32% | 16,00 |
| 07.07.2026 | 370,70 | 372,80 | 356,90 | 362,70 | -2,32% | - |
| 06.07.2026 | 363,60 | 373,00 | 363,50 | 371,30 | 1,98% | 6,00 |
| 03.07.2026 | 364,80 | 365,60 | 363,70 | 364,10 | 1,14% | - |
| 02.07.2026 | 369,50 | 379,70 | 358,40 | 360,00 | -3,72% | 1,00 |
| 01.07.2026 | 370,40 | 376,40 | 365,90 | 373,90 | 0,89% | - |
| 30.06.2026 | 374,40 | 377,80 | 368,90 | 370,60 | -0,05% | 44,00 |
| 29.06.2026 | 375,10 | 376,80 | 366,80 | 370,80 | -0,80% | 37,00 |
| 26.06.2026 | 365,10 | 374,00 | 361,10 | 373,80 | 2,19% | 12,00 |
| 25.06.2026 | 355,90 | 371,20 | 355,90 | 365,80 | 2,44% | 1,00 |
| 24.06.2026 | 353,60 | 366,10 | 353,30 | 357,10 | 1,28% | 1,00 |
| 23.06.2026 | 352,20 | 357,20 | 348,10 | 352,60 | 0,09% | 1,00 |
| 22.06.2026 | 359,80 | 363,30 | 348,60 | 352,30 | -1,73% | 1,00 |
| 19.06.2026 | 356,90 | 362,30 | 356,50 | 358,50 | 0,76% | 51,00 |
| 18.06.2026 | 358,70 | 366,70 | 354,50 | 355,80 | -0,06% | 7,00 |
| 17.06.2026 | 345,80 | 356,00 | 344,70 | 356,00 | 1,86% | 1,00 |
| 16.06.2026 | 344,00 | 351,80 | 342,80 | 349,50 | 1,25% | 1,00 |
| 15.06.2026 | 343,40 | 348,10 | 340,80 | 345,20 | -0,35% | 1,00 |
| 12.06.2026 | 350,50 | 370,10 | 346,20 | 346,40 | 0,46% | 2,00 |
| 11.06.2026 | 333,10 | 347,80 | 333,00 | 344,80 | 1,47% | - |
| 10.06.2026 | 332,20 | 344,50 | 330,60 | 339,80 | 4,36% | 8,00 |
| 09.06.2026 | 321,10 | 330,50 | 317,30 | 325,60 | 0,65% | 7,00 |
| 08.06.2026 | 320,10 | 326,80 | 318,00 | 323,50 | 1,22% | - |
| 05.06.2026 | 317,70 | 328,00 | 317,10 | 319,60 | -1,75% | - |
| 04.06.2026 | 320,90 | 325,90 | 318,70 | 325,30 | 0,68% | 100,00 |
| 03.06.2026 | 321,20 | 328,90 | 316,50 | 323,10 | 0,19% | 131,00 |
| 02.06.2026 | 316,30 | 325,70 | 314,60 | 322,50 | 1,45% | 5,00 |
| 01.06.2026 | 309,70 | 318,60 | 303,40 | 317,90 | 3,05% | 51,00 |
| 29.05.2026 | 306,70 | 310,20 | 303,80 | 308,50 | 1,21% | 65,00 |
| 28.05.2026 | 295,50 | 308,00 | 292,80 | 304,80 | 3,78% | - |
| 27.05.2026 | 294,90 | 297,20 | 291,40 | 293,70 | -0,94% | 1,00 |
| 26.05.2026 | 276,10 | 300,10 | 275,20 | 296,50 | 6,69% | 40,00 |
| 25.05.2026 | 276,60 | 283,30 | 276,50 | 277,90 | 1,13% | - |
| 22.05.2026 | 272,00 | 275,10 | 270,10 | 274,80 | 0,62% | - |
| 21.05.2026 | 272,00 | 273,10 | 267,80 | 273,10 | 1,26% | - |
| 20.05.2026 | 262,50 | 270,00 | 262,40 | 269,70 | 2,51% | 1,00 |
| 19.05.2026 | 262,50 | 264,00 | 258,40 | 263,10 | -0,79% | - |
| 18.05.2026 | 259,20 | 265,80 | 259,10 | 265,20 | 1,73% | - |
| 15.05.2026 | 266,10 | 266,10 | 260,40 | 260,70 | -1,18% | - |
| 14.05.2026 | 263,60 | 263,80 | 263,60 | 263,80 | -0,11% | - |
| 13.05.2026 | 263,10 | 264,30 | 260,10 | 264,10 | 1,66% | - |
| 12.05.2026 | 265,40 | 267,90 | 258,50 | 259,80 | -3,02% | 6,00 |
| 11.05.2026 | 266,60 | 268,80 | 264,20 | 267,90 | -0,70% | 20,00 |
| 08.05.2026 | 270,10 | 270,10 | 269,50 | 269,80 | -0,07% | 5,00 |
| 07.05.2026 | 271,50 | 272,20 | 269,80 | 270,00 | 1,81% | - |
| 06.05.2026 | 265,10 | 266,00 | 265,10 | 265,20 | 0,45% | - |
| 05.05.2026 | 262,80 | 268,80 | 262,80 | 264,00 | 2,56% | 4,00 |
| 04.05.2026 | 256,40 | 259,10 | 253,70 | 257,40 | -0,85% | - |
| 30.04.2026 | 258,60 | 263,30 | 257,40 | 259,60 | 1,37% | - |
| 29.04.2026 | 262,00 | 267,40 | 255,80 | 256,10 | -2,07% | 2,00 |
| 28.04.2026 | 266,90 | 267,90 | 259,20 | 261,50 | -0,53% | 2,00 |
| 27.04.2026 | 266,90 | 271,20 | 256,70 | 262,90 | -5,50% | - |
| 24.04.2026 | 261,70 | 281,20 | 261,60 | 278,20 | 7,04% | 4,00 |
| 23.04.2026 | 253,30 | 261,50 | 251,60 | 259,90 | 2,32% | - |
| 22.04.2026 | 263,80 | 266,00 | 252,30 | 254,00 | -3,16% | - |
| 21.04.2026 | 270,80 | 273,10 | 261,30 | 262,30 | -3,78% | 10,00 |
| 20.04.2026 | 272,60 | 273,10 | 272,20 | 272,60 | -0,69% | - |
| 17.04.2026 | 268,20 | 275,10 | 267,70 | 274,50 | 5,50% | 5,00 |
| 16.04.2026 | 266,50 | 267,30 | 260,20 | 260,20 | -1,36% | - |
| 15.04.2026 | 266,20 | 267,40 | 259,30 | 263,80 | -1,46% | - |
| 14.04.2026 | 267,30 | 269,10 | 262,00 | 267,70 | 0,64% | - |
| 13.04.2026 | 265,00 | 268,20 | 263,60 | 266,00 | -0,34% | - |
| 10.04.2026 | 272,30 | 272,50 | 264,00 | 266,90 | -2,23% | 1,00 |
| 09.04.2026 | 268,20 | 273,00 | 265,80 | 273,00 | 1,71% | 2,00 |
| 08.04.2026 | 262,00 | 269,20 | 260,80 | 268,40 | 4,15% | 1,00 |
| 07.04.2026 | 257,90 | 261,40 | 256,00 | 257,70 | 2,14% | 1,00 |
| 02.04.2026 | 257,90 | 259,10 | 251,20 | 252,30 | -3,37% | - |
| 01.04.2026 | 253,90 | 263,90 | 253,20 | 261,10 | 2,31% | - |
| 31.03.2026 | 249,60 | 255,30 | 247,80 | 255,20 | 2,99% | 4,00 |
| 30.03.2026 | 251,20 | 256,20 | 246,00 | 247,80 | -1,24% | - |
| 27.03.2026 | 252,00 | 253,60 | 249,30 | 250,90 | -0,91% | - |
| 26.03.2026 | 263,60 | 264,30 | 251,50 | 253,20 | -4,24% | - |
| 25.03.2026 | 262,00 | 266,00 | 259,70 | 264,40 | 4,14% | - |
| 24.03.2026 | 256,10 | 256,30 | 253,80 | 253,90 | -2,65% | - |
| 23.03.2026 | 249,00 | 267,30 | 248,20 | 260,80 | 0,04% | - |
| 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 |