264,800€
-2,65%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 272,00 | 272,50 | 263,10 | 264,80 | -2,75% | - |
| 09.04.2026 | 268,20 | 274,20 | 266,70 | 272,30 | 1,42% | - |
| 08.04.2026 | 261,00 | 269,30 | 260,50 | 268,50 | 4,52% | - |
| 07.04.2026 | 258,70 | 261,40 | 255,10 | 256,90 | 2,19% | - |
| 02.04.2026 | 258,50 | 259,40 | 250,60 | 251,40 | -3,46% | - |
| 01.04.2026 | 253,50 | 263,80 | 253,30 | 260,40 | 2,76% | 82,00 |
| 31.03.2026 | 249,50 | 255,60 | 247,80 | 253,40 | 2,67% | - |
| 30.03.2026 | 251,00 | 255,70 | 246,00 | 246,80 | -1,36% | - |
| 27.03.2026 | 251,50 | 253,90 | 249,10 | 250,20 | -0,44% | - |
| 26.03.2026 | 263,30 | 264,30 | 249,80 | 251,30 | -4,95% | - |
| 25.03.2026 | 261,60 | 266,40 | 261,30 | 264,40 | 1,19% | - |
| 24.03.2026 | 255,70 | 261,80 | 251,00 | 261,30 | 2,31% | - |
| 23.03.2026 | 248,80 | 267,30 | 248,70 | 255,40 | 0,55% | - |
| 20.03.2026 | 263,00 | 264,50 | 251,00 | 254,00 | -3,39% | 190,00 |
| 19.03.2026 | 269,30 | 269,50 | 257,60 | 262,90 | -2,27% | - |
| 18.03.2026 | 267,70 | 272,20 | 264,20 | 269,00 | 0,98% | - |
| 17.03.2026 | 263,80 | 268,70 | 263,00 | 266,40 | 0,79% | 3.567,00 |
| 16.03.2026 | 264,00 | 271,50 | 261,70 | 264,30 | 0,08% | - |
| 13.03.2026 | 266,30 | 271,70 | 261,70 | 264,10 | -0,86% | - |
| 12.03.2026 | 270,00 | 273,60 | 260,20 | 266,40 | -1,95% | 189,00 |
| 11.03.2026 | 271,00 | 272,50 | 264,20 | 271,70 | 0,22% | 400,00 |
| 10.03.2026 | 272,40 | 275,90 | 269,50 | 271,10 | -0,04% | - |
| 09.03.2026 | 269,50 | 273,70 | 266,00 | 271,20 | -0,62% | - |
| 06.03.2026 | 275,80 | 276,00 | 267,60 | 272,90 | -1,02% | - |
| 05.03.2026 | 293,10 | 296,00 | 270,70 | 275,70 | -5,84% | - |
| 04.03.2026 | 291,80 | 296,60 | 289,50 | 292,80 | -0,14% | - |
| 03.03.2026 | 290,50 | 295,90 | 284,70 | 293,20 | -0,71% | 1.296,00 |
| 02.03.2026 | 284,10 | 301,90 | 283,40 | 295,30 | 3,43% | - |
| 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% | - |