285,500€
-0,38%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 286,80 | 287,90 | 283,40 | 285,50 | -0,38% | 20,00 |
| 26.02.2026 | 292,20 | 294,20 | 281,10 | 286,60 | -2,25% | - |
| 25.02.2026 | 296,20 | 299,30 | 288,20 | 293,20 | -1,21% | - |
| 24.02.2026 | 293,20 | 297,00 | 291,90 | 296,80 | 1,68% | - |
| 23.02.2026 | 289,10 | 294,30 | 288,50 | 291,90 | -0,27% | 530,00 |
| 20.02.2026 | 288,60 | 293,00 | 287,50 | 292,70 | 1,70% | 3.420,00 |
| 19.02.2026 | 277,50 | 288,00 | 277,10 | 287,80 | 3,75% | 750,00 |
| 18.02.2026 | 274,70 | 279,70 | 274,70 | 277,40 | 1,13% | 950,00 |
| 17.02.2026 | 273,00 | 275,20 | 270,40 | 274,30 | 0,04% | - |
| 16.02.2026 | 273,90 | 275,10 | 273,70 | 274,20 | 0,29% | - |
| 13.02.2026 | 272,00 | 276,80 | 271,30 | 273,40 | 1,11% | - |
| 12.02.2026 | 271,80 | 279,80 | 270,10 | 270,40 | 0,15% | - |
| 11.02.2026 | 271,80 | 278,50 | 270,00 | 270,00 | -0,52% | - |
| 10.02.2026 | 272,90 | 274,20 | 266,90 | 271,40 | -0,40% | - |
| 09.02.2026 | 273,90 | 279,20 | 271,20 | 272,50 | -0,66% | 216,00 |
| 06.02.2026 | 275,70 | 283,50 | 273,00 | 274,30 | -0,76% | 280,00 |
| 05.02.2026 | 272,90 | 279,70 | 269,30 | 276,40 | 1,39% | - |
| 04.02.2026 | 274,00 | 283,80 | 268,40 | 272,60 | 0,00% | 1.244,00 |
| 03.02.2026 | 267,70 | 275,70 | 267,40 | 272,60 | 1,75% | 210,00 |
| 02.02.2026 | 257,20 | 272,30 | 254,30 | 267,90 | 4,04% | - |
| 30.01.2026 | 239,90 | 259,50 | 239,50 | 257,50 | 7,07% | - |
| 29.01.2026 | 238,80 | 244,50 | 237,70 | 240,50 | 0,21% | 150,00 |
| 28.01.2026 | 239,90 | 242,90 | 237,20 | 240,00 | 0,46% | - |
| 27.01.2026 | 242,80 | 243,80 | 237,80 | 238,90 | -1,61% | 18,00 |
| 26.01.2026 | 245,50 | 247,60 | 242,60 | 242,80 | -0,94% | - |
| 23.01.2026 | 245,70 | 249,80 | 244,00 | 245,10 | -0,20% | 104,00 |
| 22.01.2026 | 254,40 | 256,50 | 245,10 | 245,60 | -3,35% | - |
| 21.01.2026 | 244,30 | 254,60 | 243,40 | 254,10 | 4,22% | - |
| 20.01.2026 | 242,30 | 248,20 | 238,70 | 243,80 | -0,29% | - |
| 19.01.2026 | 248,10 | 248,70 | 239,80 | 244,50 | -2,47% | 1.350,00 |
| 16.01.2026 | 252,80 | 255,10 | 250,40 | 250,70 | -0,67% | - |
| 15.01.2026 | 244,70 | 254,00 | 244,40 | 252,40 | 3,10% | - |
| 14.01.2026 | 236,90 | 244,90 | 236,10 | 244,80 | 3,07% | - |
| 13.01.2026 | 237,00 | 241,50 | 235,50 | 237,50 | 0,30% | - |
| 12.01.2026 | 234,10 | 236,80 | 231,50 | 236,80 | 1,37% | - |
| 09.01.2026 | 225,80 | 234,30 | 225,60 | 233,60 | 3,59% | - |
| 08.01.2026 | 221,50 | 227,70 | 221,30 | 225,50 | 1,53% | - |
| 07.01.2026 | 220,40 | 223,70 | 217,80 | 222,10 | 1,14% | - |
| 06.01.2026 | 215,30 | 221,00 | 213,60 | 219,60 | 1,95% | 125,00 |
| 05.01.2026 | 214,10 | 220,50 | 213,90 | 215,40 | 1,32% | 260,00 |
| 02.01.2026 | 207,30 | 213,10 | 206,70 | 212,60 | 0,85% | - |
| 30.12.2025 | 211,70 | 212,10 | 210,80 | 210,80 | -0,75% | - |
| 29.12.2025 | 213,50 | 214,70 | 210,30 | 212,40 | -0,14% | - |
| 23.12.2025 | 211,30 | 216,50 | 207,90 | 212,70 | 0,42% | - |
| 22.12.2025 | 212,60 | 214,50 | 209,80 | 211,80 | 0,52% | - |
| 19.12.2025 | 208,20 | 214,20 | 207,25 | 210,70 | 0,77% | - |
| 18.12.2025 | 207,50 | 212,50 | 207,30 | 209,10 | 0,14% | - |
| 17.12.2025 | 209,70 | 211,80 | 206,60 | 208,80 | 0,00% | - |
| 16.12.2025 | 209,20 | 211,10 | 204,50 | 208,80 | -0,10% | - |
| 15.12.2025 | 208,70 | 211,20 | 206,30 | 209,00 | -0,52% | 15,00 |
| 12.12.2025 | 212,40 | 214,50 | 208,70 | 210,10 | -0,43% | - |
| 11.12.2025 | 203,80 | 211,80 | 203,35 | 211,00 | 3,63% | - |
| 10.12.2025 | 201,70 | 205,70 | 200,55 | 203,60 | 1,50% | - |
| 09.12.2025 | 202,30 | 205,70 | 199,10 | 200,60 | -1,52% | - |
| 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% | - |