164,800€
-2,02%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 165,25 | 166,35 | 162,45 | 163,50 | -0,97% | 4,00 |
| 18.07.2025 | 166,45 | 171,50 | 160,75 | 165,10 | -0,78% | 50,00 |
| 17.07.2025 | 160,85 | 168,40 | 160,85 | 166,40 | 3,55% | - |
| 16.07.2025 | 157,80 | 163,60 | 156,90 | 160,70 | 1,52% | - |
| 15.07.2025 | 161,90 | 163,45 | 157,85 | 158,30 | -2,22% | 100,00 |
| 14.07.2025 | 157,65 | 162,40 | 156,35 | 161,90 | 2,34% | - |
| 11.07.2025 | 156,50 | 159,45 | 155,60 | 158,20 | 0,70% | - |
| 10.07.2025 | 155,25 | 159,45 | 154,95 | 157,10 | 0,83% | - |
| 09.07.2025 | 154,50 | 157,65 | 153,90 | 155,80 | 0,81% | - |
| 08.07.2025 | 154,55 | 160,35 | 153,90 | 154,55 | -0,26% | - |
| 07.07.2025 | 156,45 | 158,85 | 154,40 | 154,95 | -0,64% | - |
| 04.07.2025 | 156,35 | 156,40 | 155,70 | 155,95 | -0,92% | - |
| 03.07.2025 | 154,65 | 158,25 | 153,15 | 157,40 | 1,88% | - |
| 02.07.2025 | 155,10 | 156,55 | 152,35 | 154,50 | -0,19% | - |
| 01.07.2025 | 153,40 | 158,50 | 151,60 | 154,80 | 0,72% | - |
| 30.06.2025 | 155,35 | 157,55 | 152,85 | 153,70 | -0,74% | - |
| 27.06.2025 | 157,50 | 157,75 | 153,55 | 154,85 | -1,31% | - |
| 26.06.2025 | 151,30 | 158,05 | 151,30 | 156,90 | 3,09% | - |
| 25.06.2025 | 153,35 | 155,15 | 151,20 | 152,20 | -0,72% | - |
| 24.06.2025 | 154,25 | 155,90 | 151,15 | 153,30 | -0,26% | - |
| 23.06.2025 | 151,10 | 155,85 | 148,40 | 153,70 | 1,49% | - |
| 20.06.2025 | 150,45 | 154,20 | 148,95 | 151,45 | 1,03% | - |
| 19.06.2025 | 151,50 | 151,50 | 149,90 | 149,90 | -1,19% | - |
| 18.06.2025 | 152,70 | 156,30 | 150,55 | 151,70 | -0,82% | - |
| 17.06.2025 | 150,25 | 153,80 | 148,15 | 152,95 | 1,56% | - |
| 16.06.2025 | 157,35 | 158,15 | 148,85 | 150,60 | -4,17% | - |
| 13.06.2025 | 154,65 | 159,90 | 153,75 | 157,15 | 0,74% | 90,00 |
| 12.06.2025 | 154,35 | 156,95 | 150,80 | 156,00 | 0,26% | - |
| 11.06.2025 | 158,10 | 158,95 | 154,90 | 155,60 | -1,80% | 90,00 |
| 10.06.2025 | 162,00 | 162,85 | 157,35 | 158,45 | -2,25% | - |
| 09.06.2025 | 162,30 | 165,10 | 161,35 | 162,10 | -0,58% | - |
| 06.06.2025 | 162,40 | 165,80 | 161,30 | 163,05 | 0,65% | - |
| 05.06.2025 | 160,50 | 164,70 | 158,80 | 162,00 | 0,37% | 120,00 |
| 04.06.2025 | 161,80 | 169,50 | 160,00 | 161,40 | -0,28% | - |
| 03.06.2025 | 158,65 | 163,35 | 158,15 | 161,85 | 1,82% | - |
| 02.06.2025 | 162,20 | 164,35 | 158,05 | 158,95 | -2,69% | - |
| 30.05.2025 | 163,50 | 165,45 | 160,20 | 163,35 | 0,43% | - |
| 29.05.2025 | 165,05 | 165,05 | 159,40 | 162,65 | 0,18% | - |
| 28.05.2025 | 164,75 | 166,55 | 161,75 | 162,35 | -1,49% | 50,00 |
| 27.05.2025 | 159,90 | 165,30 | 159,30 | 164,80 | 2,97% | - |
| 26.05.2025 | 159,25 | 160,25 | 159,25 | 160,05 | 0,91% | - |
| 23.05.2025 | 159,45 | 160,15 | 156,20 | 158,60 | -1,00% | - |
| 22.05.2025 | 161,00 | 161,85 | 158,55 | 160,20 | -0,50% | - |
| 21.05.2025 | 164,55 | 165,40 | 159,95 | 161,00 | -3,04% | - |
| 20.05.2025 | 167,45 | 170,45 | 165,05 | 166,05 | -1,10% | 60,00 |
| 19.05.2025 | 165,45 | 169,35 | 161,60 | 167,90 | 1,54% | - |
| 16.05.2025 | 164,05 | 168,15 | 160,60 | 165,35 | 0,43% | - |
| 15.05.2025 | 161,95 | 167,85 | 161,40 | 164,65 | 0,83% | 10,00 |
| 14.05.2025 | 166,10 | 167,00 | 160,65 | 163,30 | -1,30% | 32,00 |
| 13.05.2025 | 165,55 | 169,30 | 164,65 | 165,45 | -0,51% | - |
| 12.05.2025 | 161,45 | 168,00 | 161,25 | 166,30 | 4,53% | 810,00 |
| 09.05.2025 | 161,05 | 165,80 | 157,15 | 159,10 | -1,52% | - |
| 08.05.2025 | 157,85 | 163,80 | 157,00 | 161,55 | 3,03% | - |
| 07.05.2025 | 156,60 | 158,25 | 154,35 | 156,80 | 0,67% | - |
| 06.05.2025 | 156,45 | 159,20 | 151,40 | 155,75 | -1,27% | - |
| 05.05.2025 | 155,20 | 161,00 | 153,20 | 157,75 | 0,67% | 560,00 |
| 02.05.2025 | 149,60 | 158,05 | 148,65 | 156,70 | 6,27% | - |
| 30.04.2025 | 146,35 | 148,45 | 143,05 | 147,45 | 0,68% | - |
| 29.04.2025 | 144,80 | 149,70 | 144,25 | 146,45 | 1,00% | - |
| 28.04.2025 | 147,50 | 149,70 | 142,30 | 145,00 | -2,03% | 24,00 |
| 25.04.2025 | 149,10 | 154,30 | 144,75 | 148,00 | -0,17% | - |
| 24.04.2025 | 146,10 | 150,70 | 145,10 | 148,25 | 0,92% | 600,00 |
| 23.04.2025 | 144,20 | 155,20 | 142,70 | 146,90 | 3,02% | - |
| 22.04.2025 | 140,60 | 144,05 | 138,75 | 142,60 | -1,59% | 380,00 |
| 17.04.2025 | 144,90 | 147,00 | 141,35 | 144,90 | 0,98% | 10,00 |
| 16.04.2025 | 143,60 | 146,35 | 140,45 | 143,50 | -1,64% | 40,00 |
| 15.04.2025 | 145,20 | 148,20 | 142,85 | 145,90 | 0,34% | - |
| 14.04.2025 | 145,00 | 151,90 | 141,65 | 145,40 | 0,35% | - |