48,540$
-0,51%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 51,69 | 52,00 | 47,78 | 48,54 | -0,51% | 8.448.074,00 |
| 06.05.2026 | 47,11 | 49,05 | 46,73 | 48,79 | 4,45% | 4.369.358,00 |
| 05.05.2026 | 47,68 | 47,73 | 45,78 | 46,71 | -1,25% | 4.821.448,00 |
| 04.05.2026 | 45,32 | 47,97 | 45,29 | 47,30 | 4,25% | 7.577.883,00 |
| 01.05.2026 | 46,64 | 48,40 | 43,68 | 45,37 | -1,24% | 10.199.813,00 |
| 30.04.2026 | 46,20 | 47,94 | 45,75 | 45,94 | 0,48% | 6.039.740,00 |
| 29.04.2026 | 46,75 | 47,19 | 44,62 | 45,72 | -3,01% | 5.465.999,00 |
| 28.04.2026 | 48,79 | 48,93 | 46,75 | 47,14 | -3,20% | 3.638.053,00 |
| 27.04.2026 | 50,63 | 51,36 | 48,25 | 48,70 | -4,00% | 6.043.163,00 |
| 24.04.2026 | 53,38 | 53,49 | 50,57 | 50,73 | -4,01% | 4.365.022,00 |
| 23.04.2026 | 55,62 | 56,10 | 52,61 | 52,85 | -4,95% | 4.032.613,00 |
| 22.04.2026 | 55,40 | 55,93 | 54,35 | 55,60 | 2,53% | 3.483.647,00 |
| 21.04.2026 | 53,96 | 56,20 | 51,68 | 54,23 | -0,66% | 5.945.561,00 |
| 20.04.2026 | 53,69 | 55,73 | 53,02 | 54,59 | 1,62% | 5.547.294,00 |
| 17.04.2026 | 55,70 | 56,06 | 52,95 | 53,72 | -1,76% | 13.552.836,00 |
| 16.04.2026 | 54,04 | 54,95 | 52,76 | 54,68 | 0,77% | 5.076.957,00 |
| 15.04.2026 | 53,76 | 55,20 | 53,26 | 54,26 | 2,69% | 4.790.503,00 |
| 14.04.2026 | 50,59 | 53,00 | 50,05 | 52,84 | 4,26% | 5.400.780,00 |
| 13.04.2026 | 51,01 | 53,00 | 50,47 | 50,68 | -0,55% | 6.619.020,00 |
| 10.04.2026 | 51,67 | 52,89 | 50,02 | 50,96 | -0,62% | 6.270.848,00 |
| 09.04.2026 | 51,69 | 52,00 | 50,58 | 51,28 | -1,57% | 4.430.573,00 |
| 08.04.2026 | 51,99 | 52,39 | 50,54 | 52,10 | 3,97% | 4.850.294,00 |
| 07.04.2026 | 48,70 | 50,29 | 47,40 | 50,11 | 2,75% | 4.225.971,00 |
| 06.04.2026 | 49,07 | 49,80 | 48,20 | 48,77 | -0,87% | 3.479.929,00 |
| 02.04.2026 | 48,15 | 50,51 | 48,11 | 49,20 | -1,66% | 4.631.751,00 |
| 01.04.2026 | 51,89 | 52,78 | 49,58 | 50,03 | -1,52% | 7.535.204,00 |
| 31.03.2026 | 49,02 | 51,62 | 47,96 | 50,80 | 5,33% | 8.173.631,00 |
| 30.03.2026 | 49,68 | 49,85 | 47,14 | 48,23 | -2,68% | 5.205.974,00 |
| 27.03.2026 | 53,29 | 53,56 | 49,48 | 49,56 | -7,49% | 7.047.390,00 |
| 26.03.2026 | 52,76 | 54,68 | 52,30 | 53,57 | 0,06% | 3.849.290,00 |
| 25.03.2026 | 52,57 | 54,24 | 52,53 | 53,54 | 4,29% | 4.417.991,00 |
| 24.03.2026 | 50,44 | 52,68 | 50,34 | 51,34 | 0,12% | 4.797.584,00 |
| 23.03.2026 | 51,46 | 52,55 | 50,19 | 51,28 | -0,19% | 5.966.196,00 |
| 20.03.2026 | 51,69 | 52,98 | 50,62 | 51,38 | -1,89% | 14.537.439,00 |
| 19.03.2026 | 51,01 | 52,89 | 51,01 | 52,37 | -0,06% | 4.868.892,00 |
| 18.03.2026 | 53,18 | 53,36 | 51,02 | 52,40 | -2,84% | 6.523.422,00 |
| 17.03.2026 | 53,50 | 56,51 | 53,41 | 53,93 | 1,16% | 7.693.325,00 |
| 16.03.2026 | 53,40 | 53,96 | 51,64 | 53,31 | 1,43% | 6.960.155,00 |
| 13.03.2026 | 54,54 | 55,09 | 51,44 | 52,56 | -1,55% | 6.555.219,00 |
| 12.03.2026 | 54,75 | 55,02 | 53,21 | 53,39 | -4,61% | 6.322.727,00 |
| 11.03.2026 | 54,98 | 57,88 | 54,81 | 55,97 | 1,80% | 6.821.891,00 |
| 10.03.2026 | 55,22 | 56,16 | 52,65 | 54,98 | -1,36% | 7.256.550,00 |
| 09.03.2026 | 54,52 | 56,62 | 51,91 | 55,74 | 6,13% | 13.106.878,00 |
| 06.03.2026 | 52,22 | 52,77 | 49,22 | 52,52 | -2,43% | 12.212.293,00 |
| 05.03.2026 | 56,96 | 58,74 | 52,17 | 53,83 | -6,87% | 13.898.940,00 |
| 04.03.2026 | 53,58 | 59,55 | 51,69 | 57,80 | 15,99% | 22.300.373,00 |
| 03.03.2026 | 50,45 | 51,86 | 48,09 | 49,83 | -5,71% | 8.096.790,00 |
| 02.03.2026 | 52,42 | 54,94 | 50,45 | 52,85 | -1,35% | 9.379.115,00 |
| 27.02.2026 | 51,27 | 53,62 | 50,73 | 53,57 | 3,60% | 9.041.818,00 |
| 26.02.2026 | 51,43 | 52,81 | 50,62 | 51,71 | 0,66% | 5.749.836,00 |
| 25.02.2026 | 50,75 | 53,85 | 50,67 | 51,37 | 1,68% | 7.930.694,00 |
| 24.02.2026 | 50,18 | 51,97 | 49,53 | 50,52 | 0,46% | 6.979.273,00 |
| 23.02.2026 | 48,70 | 54,02 | 48,68 | 50,29 | 0,84% | 11.133.756,00 |
| 20.02.2026 | 49,16 | 50,48 | 48,29 | 49,87 | 0,34% | 9.014.940,00 |
| 19.02.2026 | 46,99 | 50,46 | 45,80 | 49,70 | 6,65% | 12.103.511,00 |
| 18.02.2026 | 46,69 | 47,68 | 45,66 | 46,60 | 6,08% | 13.073.600,00 |
| 17.02.2026 | 42,28 | 45,07 | 41,97 | 43,93 | 4,03% | 10.415.453,00 |
| 13.02.2026 | 41,85 | 44,80 | 41,20 | 42,23 | 5,29% | 16.336.584,00 |
| 12.02.2026 | 40,12 | 40,91 | 38,82 | 40,11 | -0,99% | 7.868.289,00 |
| 11.02.2026 | 37,61 | 40,81 | 36,66 | 40,51 | -3,54% | 14.865.682,00 |
| 10.02.2026 | 42,87 | 45,50 | 41,68 | 42,00 | 0,11% | 9.633.559,00 |
| 09.02.2026 | 41,07 | 42,00 | 40,17 | 41,95 | 2,29% | 6.290.514,00 |
| 06.02.2026 | 41,18 | 41,49 | 39,50 | 41,01 | 0,34% | 8.325.124,00 |
| 05.02.2026 | 42,03 | 43,85 | 40,08 | 40,87 | -4,44% | 11.585.938,00 |
| 04.02.2026 | 42,59 | 43,37 | 41,53 | 42,77 | 1,35% | 8.492.288,00 |
| 03.02.2026 | 42,65 | 44,17 | 41,28 | 42,20 | -0,82% | 9.268.915,00 |
| 02.02.2026 | 43,45 | 46,58 | 41,63 | 42,55 | -3,45% | 16.090.592,00 |
| 30.01.2026 | 45,98 | 46,34 | 43,43 | 44,07 | -5,95% | 10.931.723,00 |
| 29.01.2026 | 45,88 | 47,85 | 45,72 | 46,86 | 3,44% | 10.735.130,00 |
| 28.01.2026 | 45,48 | 45,97 | 43,55 | 45,30 | -0,33% | 10.575.883,00 |
| 27.01.2026 | 48,09 | 51,18 | 45,03 | 45,45 | -5,29% | 15.200.694,00 |
| 26.01.2026 | 49,48 | 49,48 | 46,59 | 47,99 | -7,48% | 11.240.265,00 |
| 22.01.2026 | 50,24 | 55,20 | 50,05 | 51,87 | 4,14% | 33.997.910,00 |
| 21.01.2026 | 43,50 | 50,00 | 43,34 | 49,81 | 15,84% | 21.776.990,00 |
| 20.01.2026 | 41,13 | 43,04 | 40,70 | 43,00 | 2,80% | 12.511.782,00 |
| 16.01.2026 | 41,60 | 42,39 | 40,55 | 41,83 | 6,28% | 11.891.053,00 |
| 15.01.2026 | 40,57 | 40,99 | 39,25 | 39,36 | -3,01% | 10.193.564,00 |
| 14.01.2026 | 39,73 | 41,98 | 39,30 | 40,58 | 2,47% | 19.018.887,00 |
| 13.01.2026 | 34,38 | 39,71 | 34,05 | 39,60 | 17,02% | 24.588.634,00 |
| 12.01.2026 | 34,40 | 34,66 | 32,37 | 33,84 | -1,34% | 9.424.383,00 |
| 09.01.2026 | 34,30 | 35,41 | 33,94 | 34,30 | 1,30% | 7.535.205,00 |
| 08.01.2026 | 35,44 | 35,56 | 33,72 | 33,86 | -5,66% | 9.194.231,00 |
| 07.01.2026 | 34,50 | 37,10 | 34,42 | 35,89 | 0,64% | 13.794.905,00 |
| 06.01.2026 | 32,38 | 36,26 | 32,28 | 35,66 | 10,85% | 20.210.748,00 |
| 05.01.2026 | 31,33 | 32,53 | 31,27 | 32,17 | 4,24% | 9.989.381,00 |
| 02.01.2026 | 29,83 | 31,34 | 29,81 | 30,86 | 4,65% | 9.142.103,00 |
| 31.12.2025 | 30,26 | 30,39 | 29,06 | 29,49 | -3,03% | 8.949.284,00 |
| 30.12.2025 | 31,13 | 31,25 | 30,37 | 30,41 | -2,38% | 5.577.821,00 |
| 29.12.2025 | 31,00 | 31,24 | 30,65 | 31,15 | -0,16% | 5.918.695,00 |
| 26.12.2025 | 32,50 | 32,66 | 31,07 | 31,20 | -4,73% | 6.293.995,00 |
| 24.12.2025 | 32,16 | 32,79 | 32,14 | 32,75 | 1,42% | 2.780.206,00 |
| 23.12.2025 | 34,86 | 34,97 | 32,14 | 32,29 | -7,48% | 11.865.350,00 |
| 22.12.2025 | 33,59 | 35,90 | 33,32 | 34,90 | 3,25% | 13.069.346,00 |
| 19.12.2025 | 31,28 | 34,25 | 31,17 | 33,80 | 9,21% | 23.271.317,00 |
| 18.12.2025 | 30,74 | 32,21 | 30,61 | 30,95 | 1,44% | 13.671.045,00 |
| 17.12.2025 | 30,01 | 31,70 | 29,91 | 30,51 | 2,07% | 11.546.436,00 |
| 16.12.2025 | 29,91 | 30,00 | 29,04 | 29,89 | -0,10% | 7.343.790,00 |
| 15.12.2025 | 29,28 | 30,30 | 28,66 | 29,92 | 1,56% | 9.210.742,00 |
| 12.12.2025 | 29,46 | 30,44 | 29,40 | 29,46 | -0,57% | 12.242.337,00 |
| 11.12.2025 | 28,93 | 29,68 | 28,88 | 29,63 | 2,07% | 8.138.531,00 |