156,350€
2,52%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 151,30 | 158,05 | 151,30 | 156,45 | 2,79% | - |
| 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% | - |
| 11.04.2025 | 143,05 | 146,75 | 138,05 | 144,90 | 1,08% | - |
| 10.04.2025 | 154,60 | 154,90 | 137,90 | 143,35 | -7,52% | - |
| 09.04.2025 | 133,85 | 156,85 | 131,70 | 155,00 | 12,60% | - |
| 08.04.2025 | 142,55 | 147,40 | 134,50 | 137,65 | -2,24% | - |
| 07.04.2025 | 135,15 | 143,15 | 130,10 | 140,80 | 0,57% | 93,00 |
| 04.04.2025 | 145,80 | 146,40 | 136,30 | 140,00 | -4,66% | - |
| 03.04.2025 | 156,85 | 157,35 | 145,55 | 146,85 | -9,30% | 1.600,00 |
| 02.04.2025 | 162,45 | 164,25 | 159,05 | 161,90 | -0,55% | - |
| 01.04.2025 | 159,95 | 164,15 | 156,90 | 162,80 | 1,69% | - |
| 31.03.2025 | 158,35 | 161,45 | 153,65 | 160,10 | 0,49% | - |
| 28.03.2025 | 162,10 | 164,85 | 155,55 | 159,33 | 16,40% | - |
| 27.03.2025 | 165,90 | 174,50 | 132,68 | 136,88 | -18,08% | - |
| 26.03.2025 | 167,85 | 170,25 | 163,20 | 167,08 | -1,02% | - |
| 25.03.2025 | 167,55 | 169,95 | 162,90 | 168,80 | 0,39% | - |
| 24.03.2025 | 162,70 | 218,25 | 159,45 | 168,15 | 3,43% | - |
| 21.03.2025 | 161,60 | 162,95 | 156,25 | 162,58 | 0,31% | - |
| 20.03.2025 | 162,45 | 164,15 | 159,90 | 162,08 | -22,12% | - |
| 19.03.2025 | 160,70 | 208,20 | 159,00 | 208,10 | 29,19% | - |
| 18.03.2025 | 161,15 | 163,95 | 158,25 | 161,08 | -0,69% | - |
| 17.03.2025 | 161,80 | 163,55 | 159,35 | 162,20 | -20,22% | 13,00 |
| 14.03.2025 | 159,25 | 203,30 | 157,75 | 203,30 | 0,52% | 12,00 |
| 13.03.2025 | 159,25 | 202,40 | 155,85 | 202,25 | 0,20% | - |
| 12.03.2025 | 158,90 | 201,95 | 156,50 | 201,85 | 0,20% | 200,00 |
| 11.03.2025 | 157,05 | 201,60 | 154,35 | 201,45 | 0,47% | 280,00 |
| 10.03.2025 | 156,35 | 200,65 | 153,50 | 200,50 | 27,95% | 210,00 |
| 07.03.2025 | 153,60 | 157,50 | 149,40 | 156,70 | 1,69% | 20,00 |
| 06.03.2025 | 153,50 | 156,95 | 149,45 | 154,10 | 0,13% | 8.550,00 |
| 05.03.2025 | 153,55 | 155,05 | 150,70 | 153,90 | 0,46% | 220,00 |
| 04.03.2025 | 158,75 | 158,85 | 151,95 | 153,20 | -3,56% | 150,00 |
| 03.03.2025 | 163,95 | 166,25 | 158,00 | 158,85 | -3,29% | 190,00 |
| 28.02.2025 | 161,25 | 164,95 | 160,05 | 164,25 | 2,02% | 16,00 |
| 27.02.2025 | 162,30 | 164,10 | 159,60 | 161,00 | -0,43% | - |
| 26.02.2025 | 161,15 | 162,65 | 157,70 | 161,70 | 1,19% | 6,00 |
| 25.02.2025 | 160,25 | 170,00 | 157,80 | 159,80 | -0,25% | - |
| 24.02.2025 | 164,15 | 166,75 | 158,90 | 160,20 | -2,67% | - |
| 21.02.2025 | 171,30 | 172,50 | 163,65 | 164,60 | -3,71% | - |
| 20.02.2025 | 175,65 | 175,75 | 168,55 | 170,95 | -2,81% | 4,00 |
| 19.02.2025 | 175,00 | 176,90 | 170,60 | 175,90 | 0,57% | 350,00 |
| 18.02.2025 | 174,75 | 177,60 | 171,90 | 174,90 | 0,34% | - |
| 17.02.2025 | 173,35 | 175,20 | 173,20 | 174,30 | 0,75% | - |
| 14.02.2025 | 180,60 | 180,95 | 172,00 | 173,00 | -4,05% | - |
| 13.02.2025 | 180,55 | 184,35 | 178,60 | 180,30 | -0,39% | 114,00 |
| 12.02.2025 | 184,45 | 185,50 | 179,70 | 181,00 | -2,08% | - |
| 11.02.2025 | 183,90 | 185,45 | 181,30 | 184,85 | 0,27% | - |
| 10.02.2025 | 184,05 | 186,50 | 182,35 | 184,35 | 0,41% | - |
| 07.02.2025 | 188,40 | 190,05 | 179,75 | 183,60 | -1,29% | - |
| 06.02.2025 | 186,40 | 188,95 | 183,20 | 186,00 | 0,05% | - |
| 05.02.2025 | 177,45 | 186,40 | 176,30 | 185,90 | 4,50% | 495,00 |
| 04.02.2025 | 175,60 | 178,65 | 173,65 | 177,90 | 1,08% | - |