23,805€
1,08%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 23,02 | 23,81 | 22,92 | 23,81 | 1,08% | 110.853,00 |
| 05.06.2025 | 24,04 | 24,07 | 23,00 | 23,55 | -3,50% | 46.718,00 |
| 04.06.2025 | 24,33 | 24,88 | 24,05 | 24,41 | -1,41% | 41.296,00 |
| 03.06.2025 | 23,56 | 24,82 | 23,12 | 24,76 | 4,92% | 47.470,00 |
| 02.06.2025 | 23,81 | 25,00 | 23,12 | 23,60 | 2,50% | 75.376,00 |
| 30.05.2025 | 23,70 | 23,75 | 22,62 | 23,02 | -2,93% | 52.010,00 |
| 29.05.2025 | 23,51 | 23,87 | 22,74 | 23,72 | 0,89% | 35.109,00 |
| 28.05.2025 | 23,64 | 23,85 | 23,01 | 23,51 | -1,84% | 30.171,00 |
| 27.05.2025 | 23,47 | 24,51 | 23,08 | 23,95 | 2,33% | 20.422,00 |
| 26.05.2025 | 23,12 | 23,41 | 23,12 | 23,40 | 3,08% | 7.490,00 |
| 23.05.2025 | 23,55 | 24,00 | 22,65 | 22,70 | -2,34% | 42.110,00 |
| 22.05.2025 | 22,66 | 23,25 | 22,41 | 23,25 | -0,02% | 41.774,00 |
| 21.05.2025 | 25,00 | 25,43 | 23,20 | 23,25 | -9,59% | 97.128,00 |
| 20.05.2025 | 23,38 | 26,67 | 23,28 | 25,72 | 11,13% | 170.080,00 |
| 19.05.2025 | 22,15 | 23,68 | 21,93 | 23,14 | 4,28% | 34.587,00 |
| 16.05.2025 | 21,34 | 22,47 | 21,15 | 22,19 | 5,62% | 27.130,00 |
| 15.05.2025 | 21,62 | 21,77 | 20,90 | 21,01 | -3,93% | 27.927,00 |
| 14.05.2025 | 22,81 | 22,85 | 21,69 | 21,87 | -4,77% | 13.683,00 |
| 13.05.2025 | 23,11 | 23,18 | 22,52 | 22,97 | 0,17% | 22.273,00 |
| 12.05.2025 | 22,46 | 23,44 | 22,09 | 22,93 | 3,80% | 14.198,00 |
| 09.05.2025 | 21,75 | 22,40 | 21,69 | 22,09 | 2,63% | 18.163,00 |
| 08.05.2025 | 21,35 | 21,85 | 21,13 | 21,52 | 2,26% | 19.928,00 |
| 07.05.2025 | 21,84 | 22,01 | 20,87 | 21,05 | -10,94% | 23.847,00 |
| 06.05.2025 | 24,40 | 24,53 | 23,14 | 23,63 | -3,77% | 14.181,00 |
| 05.05.2025 | 24,09 | 25,10 | 24,00 | 24,56 | 0,41% | 14.976,00 |
| 02.05.2025 | 24,22 | 24,51 | 23,95 | 24,46 | -0,14% | 8.671,00 |
| 30.04.2025 | 24,61 | 24,61 | 23,97 | 24,49 | 0,72% | 8.954,00 |
| 29.04.2025 | 24,18 | 24,47 | 23,92 | 24,32 | 0,70% | 14.632,00 |
| 28.04.2025 | 23,97 | 24,90 | 23,79 | 24,15 | -1,21% | 26.373,00 |
| 25.04.2025 | 24,17 | 24,55 | 23,50 | 24,44 | 3,85% | 15.847,00 |
| 24.04.2025 | 23,44 | 23,54 | 23,19 | 23,54 | -0,36% | 9.870,00 |
| 23.04.2025 | 22,87 | 24,50 | 22,82 | 23,62 | 6,30% | 23.532,00 |
| 22.04.2025 | 21,77 | 22,35 | 21,65 | 22,22 | 1,48% | 8.183,00 |
| 17.04.2025 | 22,28 | 22,55 | 21,78 | 21,90 | -3,31% | 16.805,00 |
| 16.04.2025 | 22,49 | 23,00 | 22,36 | 22,65 | -1,97% | 10.936,00 |
| 15.04.2025 | 23,74 | 24,02 | 23,08 | 23,10 | -1,68% | 7.208,00 |
| 14.04.2025 | 23,12 | 23,86 | 22,97 | 23,50 | 5,22% | 10.903,00 |
| 11.04.2025 | 21,93 | 22,46 | 21,30 | 22,33 | 2,24% | 22.920,00 |
| 10.04.2025 | 24,15 | 24,16 | 21,67 | 21,84 | -1,44% | 17.150,00 |
| 09.04.2025 | 22,02 | 22,57 | 21,53 | 22,16 | -5,62% | 20.044,00 |
| 08.04.2025 | 23,69 | 24,47 | 23,29 | 23,48 | 2,56% | 16.391,00 |
| 07.04.2025 | 20,87 | 23,11 | 20,59 | 22,90 | 1,33% | 41.335,00 |
| 04.04.2025 | 23,18 | 23,52 | 21,70 | 22,60 | -6,61% | 30.927,00 |
| 03.04.2025 | 24,11 | 24,98 | 23,28 | 24,20 | -7,90% | 22.279,00 |
| 02.04.2025 | 25,19 | 26,27 | 24,40 | 26,27 | -0,28% | 9.737,00 |
| 01.04.2025 | 26,47 | 26,72 | 26,05 | 26,35 | 2,11% | 17.980,00 |
| 31.03.2025 | 28,49 | 28,49 | 24,26 | 25,80 | -10,83% | 129.436,00 |
| 28.03.2025 | 29,54 | 30,00 | 28,87 | 28,94 | -1,56% | 13.099,00 |
| 27.03.2025 | 29,36 | 29,70 | 29,00 | 29,40 | -1,24% | 13.648,00 |
| 26.03.2025 | 31,21 | 31,39 | 29,77 | 29,77 | -5,24% | 7.603,00 |
| 25.03.2025 | 31,70 | 31,98 | 31,40 | 31,41 | -0,10% | 9.517,00 |
| 24.03.2025 | 30,24 | 32,29 | 30,24 | 31,44 | 5,68% | 24.963,00 |
| 21.03.2025 | 30,06 | 30,12 | 29,08 | 29,75 | -3,08% | 29.484,00 |
| 20.03.2025 | 30,80 | 31,05 | 30,42 | 30,70 | -0,65% | 23.441,00 |
| 19.03.2025 | 30,93 | 31,09 | 30,48 | 30,90 | -1,44% | 26.182,00 |
| 18.03.2025 | 31,71 | 31,96 | 30,88 | 31,35 | -0,76% | 11.734,00 |
| 17.03.2025 | 31,98 | 31,98 | 31,19 | 31,59 | -0,25% | 9.265,00 |
| 14.03.2025 | 31,98 | 32,89 | 31,49 | 31,67 | -1,87% | 18.987,00 |
| 13.03.2025 | 31,75 | 35,06 | 31,47 | 32,27 | 1,67% | 27.115,00 |
| 12.03.2025 | 31,00 | 32,06 | 30,97 | 31,74 | 5,45% | 15.348,00 |
| 11.03.2025 | 33,19 | 33,94 | 30,03 | 30,10 | -11,98% | 35.762,00 |
| 10.03.2025 | 32,98 | 34,50 | 32,33 | 34,20 | 0,03% | 45.986,00 |
| 07.03.2025 | 31,56 | 34,74 | 31,35 | 34,19 | 6,89% | 77.904,00 |
| 06.03.2025 | 32,50 | 32,50 | 30,80 | 31,98 | 8,22% | 57.988,00 |
| 05.03.2025 | 29,94 | 31,66 | 29,00 | 29,55 | 3,83% | 83.463,00 |
| 04.03.2025 | 28,75 | 28,80 | 27,80 | 28,46 | -3,41% | 49.326,00 |
| 03.03.2025 | 29,59 | 30,53 | 29,32 | 29,47 | -0,54% | 27.761,00 |
| 28.02.2025 | 29,98 | 30,17 | 29,18 | 29,63 | -4,51% | 34.184,00 |
| 27.02.2025 | 30,66 | 31,52 | 29,82 | 31,03 | -3,54% | 34.435,00 |
| 26.02.2025 | 31,91 | 32,17 | 31,36 | 32,17 | -1,33% | 29.538,00 |
| 25.02.2025 | 32,15 | 33,70 | 31,81 | 32,60 | 0,52% | 20.772,00 |
| 24.02.2025 | 33,49 | 34,01 | 31,80 | 32,43 | 1,19% | 45.513,00 |
| 21.02.2025 | 32,19 | 32,75 | 31,85 | 32,05 | -2,30% | 10.322,00 |
| 20.02.2025 | 34,28 | 34,86 | 32,79 | 32,81 | -5,16% | 25.402,00 |
| 19.02.2025 | 34,18 | 35,23 | 33,64 | 34,59 | 0,01% | 55.264,00 |
| 18.02.2025 | 31,50 | 35,29 | 30,72 | 34,59 | 10,09% | 146.338,00 |
| 17.02.2025 | 30,92 | 31,50 | 30,42 | 31,42 | -0,74% | 11.271,00 |
| 14.02.2025 | 31,53 | 31,76 | 27,92 | 31,65 | 7,20% | 68.094,00 |
| 13.02.2025 | 29,49 | 30,31 | 29,10 | 29,53 | 0,60% | 76.618,00 |
| 12.02.2025 | 29,92 | 30,32 | 29,24 | 29,35 | -3,37% | 39.294,00 |
| 11.02.2025 | 30,95 | 31,36 | 29,91 | 30,38 | -3,49% | 75.447,00 |
| 10.02.2025 | 31,92 | 32,33 | 31,13 | 31,48 | -1,21% | 37.389,00 |
| 07.02.2025 | 32,40 | 32,50 | 31,75 | 31,86 | -3,13% | 41.452,00 |
| 06.02.2025 | 33,92 | 34,20 | 32,76 | 32,89 | -2,52% | 35.462,00 |
| 05.02.2025 | 33,20 | 34,04 | 32,61 | 33,74 | -2,39% | 59.555,00 |
| 04.02.2025 | 35,92 | 36,50 | 33,34 | 34,57 | -4,58% | 93.260,00 |
| 03.02.2025 | 37,78 | 38,29 | 36,14 | 36,23 | -8,15% | 83.751,00 |
| 31.01.2025 | 39,85 | 40,03 | 38,83 | 39,44 | -2,17% | 29.080,00 |
| 30.01.2025 | 39,67 | 40,51 | 38,28 | 40,32 | -3,59% | 67.358,00 |
| 29.01.2025 | 41,33 | 42,94 | 41,01 | 41,82 | 3,35% | 113.425,00 |
| 28.01.2025 | 40,13 | 42,25 | 39,11 | 40,46 | 0,43% | 72.233,00 |
| 27.01.2025 | 39,30 | 41,85 | 38,02 | 40,29 | -0,80% | 89.541,00 |
| 24.01.2025 | 41,00 | 43,26 | 39,77 | 40,61 | 8,83% | 100.405,00 |
| 23.01.2025 | 37,13 | 37,70 | 35,64 | 37,32 | 0,21% | 44.882,00 |
| 22.01.2025 | 35,32 | 39,27 | 34,78 | 37,24 | 6,87% | 85.327,00 |
| 21.01.2025 | 34,45 | 36,38 | 34,00 | 34,84 | 0,39% | 82.146,00 |
| 20.01.2025 | 35,27 | 35,39 | 34,70 | 34,71 | 5,13% | 30.205,00 |
| 17.01.2025 | 32,80 | 33,66 | 32,78 | 33,01 | 1,71% | 27.040,00 |
| 16.01.2025 | 33,93 | 34,00 | 32,42 | 32,46 | -3,85% | 20.916,00 |
| 15.01.2025 | 33,01 | 34,37 | 33,01 | 33,76 | -0,90% | 43.674,00 |