342,228$
-1,64%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 346,19 | 347,99 | 337,90 | 342,74 | -1,50% | 180.618,00 |
| 11.11.2026 | 346,70 | 348,78 | 339,57 | 347,95 | 1,56% | 241.846,00 |
| 10.11.2026 | 337,91 | 348,52 | 334,33 | 342,62 | 0,53% | 198.572,00 |
| 09.11.2026 | 334,90 | 342,92 | 330,38 | 340,80 | 5,33% | 255.088,00 |
| 06.11.2026 | 318,65 | 327,24 | 310,20 | 323,56 | 4,87% | 290.334,00 |
| 05.11.2026 | 321,17 | 327,27 | 305,81 | 308,53 | -5,30% | 390.582,00 |
| 04.11.2026 | 359,37 | 369,89 | 318,42 | 325,81 | -9,85% | 458.499,00 |
| 03.11.2026 | 360,57 | 370,45 | 360,57 | 361,40 | 1,33% | 246.495,00 |
| 02.11.2026 | 356,90 | 365,02 | 351,72 | 356,65 | 1,71% | 244.167,00 |
| 30.10.2026 | 354,72 | 362,76 | 346,59 | 350,67 | -3,35% | 305.362,00 |
| 29.10.2026 | 351,89 | 370,15 | 350,05 | 362,81 | 4,41% | 250.228,00 |
| 28.10.2026 | 355,77 | 359,00 | 343,80 | 347,48 | -1,71% | 338.686,00 |
| 27.10.2026 | 359,33 | 359,33 | 349,45 | 353,51 | -1,33% | 271.534,00 |
| 26.10.2026 | 345,30 | 360,47 | 341,78 | 358,27 | 4,96% | 209.143,00 |
| 23.10.2026 | 332,06 | 342,26 | 321,09 | 341,34 | -0,11% | 422.403,00 |
| 22.10.2026 | 363,79 | 363,79 | 331,36 | 341,71 | -6,96% | 455.235,00 |
| 21.10.2026 | 367,53 | 374,94 | 362,90 | 367,29 | 0,78% | 226.670,00 |
| 20.10.2026 | 366,05 | 372,67 | 356,39 | 364,43 | -1,44% | 233.392,00 |
| 19.10.2026 | 369,62 | 373,85 | 366,20 | 369,75 | 0,31% | 176.626,00 |
| 16.10.2026 | 369,11 | 385,41 | 367,25 | 368,60 | 0,95% | 344.618,00 |
| 15.10.2026 | 370,00 | 370,00 | 356,89 | 365,14 | -1,38% | 264.960,00 |
| 14.10.2026 | 370,00 | 375,69 | 366,08 | 370,26 | -0,88% | 313.858,00 |
| 13.10.2026 | 372,50 | 378,03 | 365,38 | 373,56 | 0,48% | 371.865,00 |
| 12.10.2026 | 363,96 | 372,98 | 363,96 | 371,76 | 2,39% | 288.020,00 |
| 09.10.2026 | 366,56 | 368,13 | 360,87 | 363,09 | 0,05% | 246.324,00 |
| 08.10.2026 | 358,09 | 366,69 | 354,21 | 362,92 | 0,70% | 299.971,00 |
| 07.10.2026 | 369,97 | 373,25 | 356,95 | 360,39 | -4,09% | 349.506,00 |
| 06.10.2026 | 380,18 | 383,56 | 369,19 | 375,74 | -1,39% | 231.339,00 |
| 05.10.2026 | 390,98 | 399,41 | 380,48 | 381,04 | -2,98% | 328.531,00 |
| 02.10.2026 | 396,04 | 399,45 | 390,17 | 392,73 | 0,65% | 274.198,00 |
| 01.10.2026 | 379,40 | 393,17 | 379,40 | 390,19 | 2,29% | 251.073,00 |
| 30.09.2026 | 387,59 | 391,86 | 380,71 | 381,47 | -1,58% | 353.437,00 |
| 29.09.2026 | 387,69 | 395,51 | 383,28 | 387,59 | -0,61% | 380.883,00 |
| 28.09.2026 | 387,05 | 396,29 | 385,30 | 389,96 | 0,56% | 397.592,00 |
| 25.09.2026 | 383,01 | 393,04 | 382,52 | 387,80 | 1,32% | 416.027,00 |
| 24.09.2026 | 373,75 | 388,86 | 373,00 | 382,75 | 2,07% | 267.166,00 |
| 23.09.2026 | 366,35 | 375,91 | 366,35 | 374,98 | 1,94% | 191.895,00 |
| 22.09.2026 | 371,50 | 374,60 | 364,26 | 367,83 | -0,43% | 200.672,00 |
| 21.09.2026 | 368,00 | 371,42 | 364,43 | 369,42 | 1,31% | 274.810,00 |
| 18.09.2026 | 356,38 | 366,98 | 355,01 | 364,64 | 2,53% | 834.615,00 |
| 17.09.2026 | 366,56 | 367,07 | 353,55 | 355,63 | -1,13% | 225.581,00 |
| 16.09.2026 | 358,45 | 366,35 | 355,46 | 359,70 | 0,84% | 197.107,00 |
| 15.09.2026 | 362,41 | 364,31 | 349,71 | 356,70 | -1,58% | 229.882,00 |
| 14.09.2026 | 363,42 | 364,69 | 357,04 | 362,41 | -1,26% | 248.329,00 |
| 11.09.2026 | 374,10 | 374,65 | 361,72 | 367,02 | 0,08% | 274.569,00 |
| 10.09.2026 | 364,70 | 372,70 | 363,51 | 366,72 | -0,21% | 112.963,00 |
| 09.09.2026 | 369,01 | 372,51 | 365,59 | 367,51 | -0,57% | 144.720,00 |
| 08.09.2026 | 372,15 | 377,56 | 368,32 | 369,61 | -0,56% | 218.164,00 |
| 04.09.2026 | 369,82 | 375,61 | 365,81 | 371,68 | 0,42% | 156.062,00 |
| 03.09.2026 | 371,25 | 372,18 | 358,63 | 370,12 | 1,36% | 224.627,00 |
| 02.09.2026 | 368,44 | 371,74 | 363,54 | 365,16 | 0,04% | 295.691,00 |
| 01.09.2026 | 369,26 | 375,50 | 364,49 | 365,03 | -1,74% | 202.195,00 |
| 31.08.2026 | 374,00 | 375,44 | 365,02 | 371,50 | -0,84% | 236.835,00 |
| 28.08.2026 | 383,21 | 383,21 | 373,89 | 374,66 | -2,24% | 136.741,00 |
| 27.08.2026 | 383,83 | 383,83 | 376,55 | 383,23 | -0,21% | 138.290,00 |
| 26.08.2026 | 379,25 | 385,11 | 376,17 | 384,03 | 1,94% | 232.288,00 |
| 25.08.2026 | 384,93 | 387,49 | 375,59 | 376,73 | -0,81% | 170.729,00 |
| 24.08.2026 | 386,36 | 388,74 | 376,54 | 379,80 | -2,40% | 280.447,00 |
| 21.08.2026 | 387,36 | 392,56 | 378,99 | 389,14 | 2,00% | 210.089,00 |
| 20.08.2026 | 405,93 | 406,00 | 377,66 | 381,52 | -7,16% | 364.726,00 |
| 19.08.2026 | 440,00 | 440,00 | 405,46 | 410,94 | -6,12% | 451.165,00 |
| 18.08.2026 | 437,96 | 442,75 | 431,71 | 437,71 | -1,72% | 202.715,00 |
| 17.08.2026 | 444,00 | 448,85 | 439,13 | 445,38 | 0,95% | 250.318,00 |
| 14.08.2026 | 427,15 | 442,58 | 427,15 | 441,21 | 3,29% | 225.412,00 |
| 13.08.2026 | 432,10 | 433,79 | 424,55 | 427,16 | -0,39% | 192.468,00 |
| 12.08.2026 | 421,57 | 430,66 | 411,96 | 428,82 | 2,84% | 208.911,00 |
| 11.08.2026 | 410,97 | 419,80 | 409,81 | 416,98 | 1,76% | 298.579,00 |
| 10.08.2026 | 406,37 | 409,80 | 390,00 | 409,75 | 1,65% | 211.879,00 |
| 07.08.2026 | 415,01 | 417,73 | 399,77 | 403,11 | -1,95% | 158.473,00 |
| 06.08.2026 | 411,24 | 421,57 | 406,27 | 411,13 | 0,63% | 260.235,00 |
| 05.08.2026 | 407,97 | 415,61 | 406,18 | 408,57 | -0,05% | 214.756,00 |
| 04.08.2026 | 401,99 | 412,30 | 399,95 | 408,79 | 3,26% | 290.526,00 |
| 03.08.2026 | 386,01 | 404,11 | 380,81 | 395,88 | 1,55% | 366.759,00 |
| 31.07.2026 | 404,50 | 404,50 | 365,73 | 389,85 | -7,01% | 670.246,00 |
| 30.07.2026 | 393,38 | 422,87 | 390,11 | 419,25 | 7,54% | 602.958,00 |
| 29.07.2026 | 420,95 | 420,95 | 385,49 | 389,87 | -5,96% | 402.762,00 |
| 28.07.2026 | 417,42 | 426,68 | 408,88 | 414,56 | -0,69% | 475.139,00 |
| 27.07.2026 | 414,47 | 421,22 | 407,43 | 417,42 | 1,78% | 255.030,00 |
| 24.07.2026 | 412,92 | 416,19 | 407,92 | 410,13 | 0,12% | 167.278,00 |
| 23.07.2026 | 402,50 | 414,91 | 401,21 | 409,65 | 1,67% | 256.287,00 |
| 22.07.2026 | 403,39 | 409,63 | 400,42 | 402,91 | -0,61% | 192.716,00 |
| 21.07.2026 | 400,44 | 409,64 | 396,21 | 405,38 | 2,38% | 222.924,00 |
| 20.07.2026 | 401,21 | 406,21 | 394,44 | 395,96 | 0,67% | 278.464,00 |
| 17.07.2026 | 373,56 | 399,30 | 367,93 | 393,31 | 2,83% | 320.675,00 |
| 16.07.2026 | 392,00 | 395,37 | 379,46 | 382,48 | -3,46% | 197.452,00 |
| 15.07.2026 | 392,94 | 398,69 | 386,43 | 396,19 | 1,20% | 300.088,00 |
| 14.07.2026 | 396,17 | 406,21 | 388,34 | 391,50 | -0,13% | 224.651,00 |
| 13.07.2026 | 404,66 | 406,42 | 391,26 | 392,00 | -3,71% | 287.448,00 |
| 10.07.2026 | 409,06 | 410,51 | 398,90 | 407,11 | -0,33% | 163.577,00 |
| 09.07.2026 | 410,09 | 415,97 | 407,96 | 408,46 | 0,63% | 202.183,00 |
| 08.07.2026 | 403,66 | 409,98 | 399,15 | 405,92 | -1,48% | 213.591,00 |
| 07.07.2026 | 420,46 | 428,90 | 406,61 | 412,01 | -2,93% | 275.853,00 |
| 06.07.2026 | 418,87 | 427,71 | 417,42 | 424,46 | 1,69% | 296.778,00 |
| 02.07.2026 | 421,09 | 426,80 | 409,42 | 417,42 | -0,85% | 366.370,00 |
| 01.07.2026 | 422,93 | 428,38 | 416,47 | 421,00 | -0,67% | 334.748,00 |
| 30.06.2026 | 428,00 | 430,52 | 421,13 | 423,84 | -0,47% | 358.339,00 |
| 29.06.2026 | 417,14 | 426,04 | 417,14 | 425,85 | 0,12% | 286.532,00 |
| 26.06.2026 | 416,26 | 425,77 | 407,55 | 425,36 | 2,19% | 1.275.805,00 |
| 25.06.2026 | 403,66 | 423,37 | 400,72 | 416,26 | 2,81% | 312.360,00 |
| 24.06.2026 | 406,00 | 412,58 | 399,95 | 404,90 | 0,66% | 252.826,00 |