329,000€
0,30%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 330,50 | 333,90 | 327,00 | 329,00 | 0,30% | 140,00 |
| 16.10.2026 | 325,70 | 341,90 | 324,00 | 328,00 | 0,71% | 26,00 |
| 15.10.2026 | 330,20 | 331,90 | 319,00 | 325,70 | -1,84% | 192,00 |
| 14.10.2026 | 333,80 | 337,40 | 328,60 | 331,80 | -0,57% | 90,00 |
| 13.10.2026 | 334,80 | 337,90 | 326,40 | 333,70 | 0,09% | - |
| 12.10.2026 | 324,80 | 334,40 | 321,60 | 333,40 | 2,84% | - |
| 09.10.2026 | 323,50 | 328,70 | 321,70 | 324,20 | -0,09% | 570,00 |
| 08.10.2026 | 321,10 | 327,60 | 315,80 | 324,50 | 1,37% | 210,00 |
| 07.10.2026 | 334,00 | 335,70 | 318,80 | 320,10 | -4,02% | - |
| 06.10.2026 | 340,40 | 342,40 | 328,30 | 333,50 | -1,80% | - |
| 05.10.2026 | 350,60 | 356,30 | 339,10 | 339,60 | -2,61% | 698,00 |
| 02.10.2026 | 347,80 | 354,00 | 346,70 | 348,70 | 0,11% | 264,00 |
| 01.10.2026 | 338,40 | 350,00 | 337,00 | 348,30 | 3,32% | 875,00 |
| 30.09.2026 | 343,00 | 343,40 | 335,90 | 337,10 | -1,40% | - |
| 29.09.2026 | 342,70 | 348,10 | 338,20 | 341,90 | -0,35% | - |
| 28.09.2026 | 341,50 | 348,40 | 339,50 | 343,10 | 0,76% | 73,00 |
| 25.09.2026 | 336,90 | 345,00 | 334,80 | 340,50 | 1,16% | 116,00 |
| 24.09.2026 | 328,60 | 341,10 | 326,60 | 336,60 | 2,15% | 76,00 |
| 23.09.2026 | 322,10 | 329,80 | 320,50 | 329,50 | 2,58% | - |
| 22.09.2026 | 323,80 | 326,60 | 318,50 | 321,20 | -0,28% | - |
| 21.09.2026 | 318,90 | 323,90 | 317,60 | 322,10 | 1,29% | - |
| 18.09.2026 | 311,00 | 319,10 | 310,30 | 318,00 | 2,55% | - |
| 17.09.2026 | 313,60 | 321,30 | 308,20 | 310,10 | -1,05% | 1.120,00 |
| 16.09.2026 | 309,40 | 317,30 | 307,10 | 313,40 | 1,36% | - |
| 15.09.2026 | 313,20 | 314,20 | 303,20 | 309,20 | -1,53% | - |
| 14.09.2026 | 317,70 | 318,00 | 309,10 | 314,00 | -0,76% | - |
| 11.09.2026 | 317,20 | 324,30 | 311,60 | 316,40 | 0,19% | - |
| 10.09.2026 | 318,20 | 319,80 | 314,20 | 315,80 | -0,06% | - |
| 09.09.2026 | 321,50 | 322,40 | 315,00 | 316,00 | -0,66% | - |
| 08.09.2026 | 320,50 | 324,50 | 318,00 | 318,10 | 1,24% | - |
| 07.09.2026 | 320,00 | 320,20 | 314,20 | 314,20 | -1,84% | - |
| 04.09.2026 | 317,00 | 323,30 | 316,80 | 320,10 | 0,50% | - |
| 03.09.2026 | 315,40 | 323,10 | 309,10 | 318,50 | 1,01% | - |
| 02.09.2026 | 315,00 | 324,50 | 312,90 | 315,30 | 0,22% | 2.823,00 |
| 01.09.2026 | 320,50 | 322,70 | 314,60 | 314,60 | -1,60% | 182,00 |
| 31.08.2026 | 323,90 | 324,70 | 314,90 | 319,70 | -1,11% | 161,00 |
| 28.08.2026 | 329,20 | 329,80 | 322,80 | 323,30 | -1,67% | 105,00 |
| 27.08.2026 | 330,00 | 330,60 | 324,10 | 328,80 | -0,21% | - |
| 26.08.2026 | 322,90 | 330,20 | 320,70 | 329,50 | 2,08% | - |
| 25.08.2026 | 326,00 | 330,40 | 321,70 | 322,80 | -0,89% | 980,00 |
| 24.08.2026 | 334,20 | 334,60 | 323,10 | 325,70 | -2,07% | - |
| 21.08.2026 | 326,50 | 335,80 | 325,00 | 332,60 | 2,28% | 147,00 |
| 20.08.2026 | 351,90 | 352,30 | 323,40 | 325,20 | -7,59% | 120,00 |
| 19.08.2026 | 377,30 | 381,60 | 348,10 | 351,90 | -6,98% | - |
| 18.08.2026 | 384,10 | 387,50 | 373,40 | 378,30 | -1,69% | 182,00 |
| 17.08.2026 | 378,90 | 386,90 | 378,90 | 384,80 | 0,94% | 306,00 |
| 14.08.2026 | 370,00 | 382,40 | 369,40 | 381,20 | 2,97% | 470,00 |
| 13.08.2026 | 372,20 | 379,90 | 367,90 | 370,20 | -0,51% | - |
| 12.08.2026 | 361,40 | 373,70 | 359,90 | 372,10 | 3,05% | - |
| 11.08.2026 | 354,80 | 363,60 | 346,00 | 361,10 | 1,78% | - |
| 10.08.2026 | 347,80 | 354,80 | 340,30 | 354,80 | 1,81% | - |
| 07.08.2026 | 356,10 | 360,40 | 346,70 | 348,50 | -2,27% | - |
| 06.08.2026 | 354,80 | 364,00 | 353,00 | 356,60 | 0,91% | - |
| 05.08.2026 | 355,70 | 361,00 | 351,90 | 353,40 | -0,28% | - |
| 04.08.2026 | 344,80 | 359,60 | 330,90 | 354,40 | 3,11% | 423,00 |
| 03.08.2026 | 339,70 | 351,00 | 331,80 | 343,70 | 1,72% | 85,00 |
| 31.07.2026 | 366,00 | 376,00 | 319,50 | 337,90 | -7,02% | - |
| 30.07.2026 | 336,00 | 366,60 | 335,90 | 363,40 | 6,73% | 85,00 |
| 29.07.2026 | 363,30 | 365,60 | 336,70 | 340,50 | -6,43% | - |
| 28.07.2026 | 362,20 | 373,90 | 359,30 | 363,90 | -0,90% | 48,00 |
| 27.07.2026 | 364,50 | 372,10 | 358,00 | 367,20 | 2,40% | - |
| 24.07.2026 | 360,80 | 366,70 | 358,60 | 358,60 | -0,31% | - |
| 23.07.2026 | 351,80 | 364,20 | 350,60 | 359,70 | 2,30% | - |
| 22.07.2026 | 355,20 | 360,30 | 350,80 | 351,60 | -1,18% | - |
| 21.07.2026 | 351,10 | 358,90 | 348,10 | 355,80 | 2,54% | - |
| 20.07.2026 | 348,80 | 356,30 | 345,20 | 347,00 | 1,02% | 588,00 |
| 17.07.2026 | 332,00 | 348,70 | 325,00 | 343,50 | 2,72% | 1.120,00 |
| 16.07.2026 | 345,60 | 350,90 | 332,00 | 334,40 | -2,51% | - |
| 15.07.2026 | 342,60 | 349,30 | 338,30 | 343,00 | 0,18% | 300,00 |
| 14.07.2026 | 343,70 | 352,30 | 340,10 | 342,40 | -0,64% | - |
| 13.07.2026 | 355,70 | 357,90 | 343,80 | 344,60 | -3,37% | - |
| 10.07.2026 | 358,90 | 365,00 | 349,00 | 356,60 | -0,17% | 104,00 |
| 09.07.2026 | 356,10 | 362,00 | 355,50 | 357,20 | 0,59% | - |
| 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 |