360,000€
1,58%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 360,30 | 360,30 | 350,30 | 355,10 | -1,61% | 41,00 |
| 07.07.2026 | 371,40 | 372,50 | 357,00 | 360,90 | -2,72% | - |
| 06.07.2026 | 363,80 | 373,70 | 363,80 | 371,00 | 1,42% | - |
| 03.07.2026 | 365,30 | 366,50 | 364,00 | 365,80 | 0,19% | 1.470,00 |
| 02.07.2026 | 369,80 | 379,70 | 358,40 | 365,10 | -1,30% | 10.500,00 |
| 01.07.2026 | 370,40 | 378,90 | 366,00 | 369,90 | -0,27% | 1.050,00 |
| 30.06.2026 | 374,40 | 377,10 | 368,90 | 370,90 | -0,43% | - |
| 29.06.2026 | 375,20 | 376,50 | 366,80 | 372,50 | -0,21% | - |
| 26.06.2026 | 364,80 | 373,60 | 360,20 | 373,30 | 2,02% | - |
| 25.06.2026 | 356,10 | 371,30 | 355,40 | 365,90 | 2,55% | - |
| 24.06.2026 | 353,70 | 363,60 | 353,30 | 356,80 | 0,99% | - |
| 23.06.2026 | 351,90 | 358,90 | 348,00 | 353,30 | 0,14% | - |
| 22.06.2026 | 359,90 | 362,80 | 348,50 | 352,80 | -1,23% | - |
| 19.06.2026 | 356,90 | 361,80 | 356,50 | 357,20 | -0,28% | 1.050,00 |
| 18.06.2026 | 358,90 | 366,60 | 354,80 | 358,20 | 0,06% | - |
| 17.06.2026 | 345,70 | 358,30 | 344,70 | 358,00 | 3,50% | - |
| 16.06.2026 | 343,80 | 351,70 | 342,70 | 345,90 | 0,73% | - |
| 15.06.2026 | 343,60 | 348,00 | 341,00 | 343,40 | 0,56% | - |
| 12.06.2026 | 350,90 | 353,90 | 340,60 | 341,50 | -2,40% | - |
| 11.06.2026 | 334,10 | 350,50 | 333,50 | 349,90 | 5,65% | - |
| 10.06.2026 | 333,20 | 344,50 | 330,40 | 331,20 | -0,84% | - |
| 09.06.2026 | 319,70 | 334,90 | 317,30 | 334,00 | 3,37% | - |
| 08.06.2026 | 318,10 | 326,80 | 318,10 | 323,10 | 1,00% | - |
| 05.06.2026 | 319,50 | 328,10 | 316,90 | 319,90 | 0,09% | - |
| 04.06.2026 | 322,10 | 326,10 | 318,90 | 319,60 | -0,90% | - |
| 03.06.2026 | 320,90 | 328,90 | 316,40 | 322,50 | 0,44% | - |
| 02.06.2026 | 315,90 | 325,70 | 314,50 | 321,10 | 1,23% | 645,00 |
| 01.06.2026 | 309,40 | 318,60 | 303,30 | 317,20 | 2,89% | 548,00 |
| 29.05.2026 | 306,90 | 310,20 | 303,80 | 308,30 | 0,49% | 86,00 |
| 28.05.2026 | 295,80 | 308,00 | 293,70 | 306,80 | 4,42% | 310,00 |
| 27.05.2026 | 294,80 | 298,50 | 291,30 | 293,80 | -0,14% | - |
| 26.05.2026 | 275,90 | 300,00 | 275,20 | 294,20 | 6,21% | - |
| 25.05.2026 | 276,10 | 277,10 | 276,10 | 277,00 | 0,76% | - |
| 22.05.2026 | 271,70 | 277,20 | 270,30 | 274,90 | 1,36% | - |
| 21.05.2026 | 271,80 | 273,00 | 267,60 | 271,20 | -0,33% | 209,00 |
| 20.05.2026 | 262,10 | 272,40 | 262,00 | 272,10 | 3,93% | - |
| 19.05.2026 | 262,50 | 264,50 | 258,50 | 261,80 | -0,72% | - |
| 18.05.2026 | 259,20 | 265,80 | 258,80 | 263,70 | 1,03% | - |
| 15.05.2026 | 268,70 | 269,00 | 257,30 | 261,00 | -2,79% | - |
| 14.05.2026 | 263,60 | 268,50 | 263,40 | 268,50 | 2,09% | - |
| 13.05.2026 | 262,40 | 265,30 | 260,10 | 263,00 | 0,27% | - |
| 12.05.2026 | 265,70 | 267,50 | 258,70 | 262,30 | -1,32% | - |
| 11.05.2026 | 266,60 | 268,80 | 264,30 | 265,80 | -0,30% | - |
| 08.05.2026 | 269,70 | 271,30 | 266,00 | 266,60 | -1,08% | 70,00 |
| 07.05.2026 | 271,60 | 273,30 | 268,70 | 269,50 | -0,85% | - |
| 06.05.2026 | 265,40 | 273,10 | 264,20 | 271,80 | 2,37% | - |
| 05.05.2026 | 263,20 | 268,80 | 262,80 | 265,50 | 1,07% | 112,00 |
| 04.05.2026 | 256,40 | 263,00 | 253,60 | 262,70 | 2,22% | 136,00 |
| 30.04.2026 | 257,80 | 263,20 | 256,00 | 257,00 | -0,62% | - |
| 29.04.2026 | 263,60 | 266,30 | 255,30 | 258,60 | -1,22% | - |
| 28.04.2026 | 263,00 | 267,70 | 259,00 | 261,80 | -0,38% | - |
| 27.04.2026 | 266,40 | 269,50 | 256,60 | 262,80 | -1,61% | - |
| 24.04.2026 | 263,20 | 285,00 | 262,20 | 267,10 | 1,95% | - |
| 23.04.2026 | 252,60 | 262,70 | 252,40 | 262,00 | 3,19% | - |
| 22.04.2026 | 263,20 | 266,20 | 252,30 | 253,90 | -3,31% | - |
| 21.04.2026 | 270,80 | 273,10 | 261,40 | 262,60 | -2,74% | 470,00 |
| 20.04.2026 | 272,70 | 275,30 | 268,90 | 270,00 | -1,46% | 510,00 |
| 17.04.2026 | 268,70 | 275,10 | 268,20 | 274,00 | 2,93% | 760,00 |
| 16.04.2026 | 266,00 | 267,70 | 259,30 | 266,20 | 0,23% | - |
| 15.04.2026 | 266,20 | 267,70 | 259,40 | 265,60 | -0,11% | - |
| 14.04.2026 | 267,10 | 268,80 | 262,50 | 265,90 | -0,41% | - |
| 13.04.2026 | 265,30 | 268,20 | 263,60 | 267,00 | 0,83% | - |
| 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% | - |