202,000€
-0,10%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 203,60 | 203,70 | 203,50 | 203,70 | 0,74% | - |
| 05.12.2025 | 202,60 | 205,60 | 196,65 | 202,20 | 0,90% | - |
| 04.12.2025 | 201,90 | 208,30 | 198,35 | 200,40 | 0,00% | - |
| 03.12.2025 | 196,60 | 202,30 | 193,00 | 200,40 | 2,04% | - |
| 02.12.2025 | 194,80 | 199,30 | 194,70 | 196,40 | 0,26% | 210,00 |
| 01.12.2025 | 196,95 | 199,35 | 194,20 | 195,90 | -0,25% | - |
| 28.11.2025 | 197,00 | 222,75 | 193,50 | 196,40 | 0,00% | - |
| 27.11.2025 | 196,50 | 196,80 | 196,35 | 196,40 | -1,06% | - |
| 26.11.2025 | 197,45 | 205,05 | 195,00 | 198,50 | 0,20% | 60,00 |
| 25.11.2025 | 191,45 | 198,50 | 189,60 | 198,10 | 4,15% | - |
| 24.11.2025 | 186,60 | 192,25 | 184,75 | 190,20 | 1,30% | - |
| 21.11.2025 | 172,60 | 190,25 | 172,10 | 187,75 | 7,90% | - |
| 20.11.2025 | 172,55 | 176,75 | 168,40 | 174,00 | 0,35% | - |
| 19.11.2025 | 168,70 | 173,50 | 167,70 | 173,40 | 2,66% | - |
| 18.11.2025 | 168,35 | 171,75 | 165,10 | 168,90 | 0,00% | - |
| 17.11.2025 | 173,60 | 175,40 | 168,20 | 168,90 | -2,26% | - |
| 14.11.2025 | 172,20 | 174,85 | 169,45 | 172,80 | -0,06% | 14,00 |
| 13.11.2025 | 175,90 | 180,10 | 171,75 | 172,90 | -1,93% | - |
| 12.11.2025 | 175,35 | 179,10 | 174,20 | 176,30 | 1,03% | - |
| 11.11.2025 | 177,00 | 179,00 | 171,95 | 174,50 | -0,74% | - |
| 10.11.2025 | 174,60 | 180,30 | 173,25 | 175,80 | 1,15% | - |
| 07.11.2025 | 173,55 | 176,05 | 171,05 | 173,80 | 0,29% | - |
| 06.11.2025 | 173,65 | 174,95 | 167,60 | 173,30 | -0,74% | - |
| 05.11.2025 | 176,80 | 181,10 | 172,80 | 174,60 | -0,96% | - |
| 04.11.2025 | 177,95 | 178,75 | 175,00 | 176,30 | -0,28% | - |
| 03.11.2025 | 177,40 | 182,75 | 174,25 | 176,80 | -0,17% | - |
| 31.10.2025 | 180,25 | 207,85 | 165,05 | 177,10 | -2,05% | - |
| 30.10.2025 | 180,95 | 183,85 | 178,40 | 180,80 | -0,47% | - |
| 29.10.2025 | 181,20 | 184,90 | 179,40 | 181,65 | 1,20% | - |
| 28.10.2025 | 181,50 | 184,95 | 161,90 | 179,50 | -1,05% | - |
| 27.10.2025 | 183,65 | 185,80 | 163,30 | 181,40 | 0,39% | - |
| 24.10.2025 | 181,90 | 184,25 | 179,95 | 180,70 | 3,79% | - |
| 23.10.2025 | 175,50 | 181,60 | 174,10 | 174,10 | -1,58% | - |
| 22.10.2025 | 177,60 | 180,10 | 174,05 | 176,90 | 1,67% | - |
| 21.10.2025 | 177,20 | 180,90 | 174,00 | 174,00 | -1,81% | - |
| 20.10.2025 | 175,15 | 180,40 | 174,55 | 177,20 | 1,66% | - |
| 17.10.2025 | 172,75 | 176,50 | 170,25 | 174,30 | -3,22% | - |
| 16.10.2025 | 178,45 | 181,20 | 173,10 | 180,10 | 0,95% | 102,00 |
| 15.10.2025 | 177,65 | 185,00 | 177,50 | 178,40 | 0,51% | - |
| 14.10.2025 | 177,35 | 180,75 | 175,95 | 177,50 | -0,06% | - |
| 13.10.2025 | 174,15 | 184,50 | 174,10 | 177,60 | -3,16% | 4,00 |
| 10.10.2025 | 182,55 | 184,45 | 174,85 | 183,40 | -0,16% | 200,00 |
| 09.10.2025 | 183,25 | 183,75 | 183,25 | 183,70 | 0,49% | - |
| 08.10.2025 | 179,65 | 185,00 | 178,30 | 182,80 | 2,07% | - |
| 07.10.2025 | 180,20 | 186,45 | 177,40 | 179,10 | 0,11% | - |
| 06.10.2025 | 177,75 | 181,50 | 176,20 | 178,90 | 1,71% | - |
| 03.10.2025 | 176,85 | 178,95 | 174,20 | 175,90 | -0,06% | - |
| 02.10.2025 | 177,00 | 178,45 | 174,40 | 176,00 | -0,96% | - |
| 01.10.2025 | 175,85 | 179,95 | 173,00 | 177,70 | 1,80% | - |
| 30.09.2025 | 171,50 | 176,30 | 170,80 | 174,55 | 2,08% | - |
| 29.09.2025 | 175,00 | 176,15 | 168,60 | 171,00 | -1,72% | - |
| 26.09.2025 | 176,00 | 178,95 | 173,45 | 174,00 | -1,08% | - |
| 25.09.2025 | 172,00 | 177,20 | 169,15 | 175,90 | 2,45% | - |
| 24.09.2025 | 170,90 | 173,35 | 169,15 | 171,70 | 1,42% | - |
| 23.09.2025 | 169,60 | 172,15 | 167,20 | 169,30 | 0,12% | - |
| 22.09.2025 | 167,05 | 170,65 | 164,40 | 169,10 | 0,71% | - |
| 19.09.2025 | 169,40 | 172,20 | 166,40 | 167,90 | 0,36% | - |
| 18.09.2025 | 166,40 | 170,15 | 165,90 | 167,30 | 0,54% | - |
| 17.09.2025 | 167,65 | 170,05 | 163,15 | 166,40 | -0,06% | - |
| 16.09.2025 | 167,50 | 171,10 | 166,30 | 166,50 | -0,60% | - |
| 15.09.2025 | 169,10 | 172,15 | 164,95 | 167,50 | -2,25% | - |
| 12.09.2025 | 171,40 | 171,45 | 171,15 | 171,35 | -0,03% | - |
| 11.09.2025 | 168,45 | 172,90 | 165,10 | 171,40 | 4,29% | - |
| 10.09.2025 | 163,50 | 167,05 | 160,40 | 164,35 | 0,27% | - |
| 09.09.2025 | 165,10 | 166,00 | 162,70 | 163,90 | -0,49% | - |
| 08.09.2025 | 166,35 | 167,45 | 163,65 | 164,70 | -0,84% | - |
| 05.09.2025 | 168,55 | 169,10 | 163,25 | 166,10 | 0,54% | - |
| 04.09.2025 | 165,30 | 168,90 | 156,40 | 165,20 | -0,15% | - |
| 03.09.2025 | 167,90 | 171,65 | 164,15 | 165,45 | -1,63% | - |
| 02.09.2025 | 168,25 | 169,75 | 164,90 | 168,20 | 0,06% | - |
| 01.09.2025 | 167,15 | 168,70 | 166,80 | 168,10 | 0,54% | - |
| 29.08.2025 | 169,90 | 172,65 | 165,75 | 167,20 | -1,50% | - |
| 28.08.2025 | 170,50 | 173,35 | 167,60 | 169,75 | -0,50% | - |
| 27.08.2025 | 171,45 | 175,05 | 169,80 | 170,60 | -0,06% | - |
| 26.08.2025 | 169,30 | 173,75 | 168,90 | 170,70 | 0,53% | - |
| 25.08.2025 | 168,75 | 174,05 | 166,80 | 169,80 | 0,83% | - |
| 22.08.2025 | 166,30 | 171,55 | 165,00 | 168,40 | 1,63% | - |
| 21.08.2025 | 164,15 | 167,60 | 163,10 | 165,70 | 0,85% | - |
| 20.08.2025 | 164,00 | 166,25 | 162,05 | 164,30 | 0,06% | - |
| 19.08.2025 | 164,65 | 166,20 | 162,25 | 164,20 | -0,39% | - |
| 18.08.2025 | 162,80 | 165,65 | 162,25 | 164,85 | 1,54% | - |
| 15.08.2025 | 164,90 | 166,70 | 159,55 | 162,35 | -0,98% | - |
| 14.08.2025 | 166,05 | 166,85 | 162,70 | 163,95 | -1,35% | - |
| 13.08.2025 | 166,30 | 168,20 | 162,70 | 166,20 | -0,21% | 30,00 |
| 12.08.2025 | 161,70 | 168,00 | 160,55 | 166,55 | 2,87% | - |
| 11.08.2025 | 162,70 | 164,90 | 161,15 | 161,90 | -0,55% | - |
| 08.08.2025 | 163,60 | 167,40 | 162,25 | 162,80 | -0,31% | - |
| 07.08.2025 | 166,25 | 169,10 | 161,80 | 163,30 | -1,80% | - |
| 06.08.2025 | 168,00 | 172,20 | 163,25 | 166,30 | -1,01% | 125,00 |
| 05.08.2025 | 170,00 | 171,65 | 165,10 | 168,00 | -1,44% | - |
| 04.08.2025 | 165,90 | 170,70 | 163,70 | 170,45 | 3,12% | - |
| 01.08.2025 | 168,85 | 169,20 | 160,15 | 165,30 | -2,33% | - |
| 31.07.2025 | 173,65 | 177,35 | 168,05 | 169,25 | -2,59% | - |
| 30.07.2025 | 169,45 | 174,55 | 168,80 | 173,75 | 2,39% | 14,00 |
| 29.07.2025 | 160,55 | 171,10 | 160,45 | 169,70 | 4,85% | - |
| 28.07.2025 | 156,20 | 164,80 | 155,85 | 161,85 | 4,05% | 7,00 |
| 25.07.2025 | 158,50 | 167,80 | 149,45 | 155,55 | -1,55% | - |
| 24.07.2025 | 160,60 | 161,90 | 156,55 | 158,00 | -1,95% | - |
| 23.07.2025 | 160,85 | 163,60 | 160,00 | 161,15 | 0,66% | - |
| 22.07.2025 | 163,15 | 164,70 | 158,80 | 160,10 | -2,08% | - |