202,550€
1,48%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 200,60 | 200,60 | 200,60 | 200,60 | 0,50% | - |
| 05.12.2025 | 199,60 | 199,60 | 199,60 | 199,60 | 0,50% | - |
| 04.12.2025 | 198,60 | 198,60 | 198,60 | 198,60 | 2,64% | - |
| 03.12.2025 | 193,50 | 193,50 | 193,50 | 193,50 | 0,78% | - |
| 02.12.2025 | 192,00 | 192,00 | 192,00 | 192,00 | -1,23% | - |
| 01.12.2025 | 194,40 | 194,40 | 194,40 | 194,40 | 0,31% | - |
| 28.11.2025 | 193,80 | 193,80 | 193,80 | 193,80 | -0,62% | - |
| 27.11.2025 | 193,50 | 195,00 | 193,50 | 195,00 | 0,36% | 30,00 |
| 26.11.2025 | 194,30 | 194,30 | 194,30 | 194,30 | 2,97% | - |
| 25.11.2025 | 188,70 | 188,70 | 188,70 | 188,70 | 2,50% | - |
| 24.11.2025 | 184,10 | 184,10 | 184,10 | 184,10 | 4,90% | 77,00 |
| 21.11.2025 | 169,70 | 176,50 | 169,70 | 175,50 | 3,17% | 33,00 |
| 20.11.2025 | 169,90 | 170,10 | 169,90 | 170,10 | 2,41% | 2,00 |
| 19.11.2025 | 166,10 | 166,10 | 166,10 | 166,10 | 0,97% | - |
| 18.11.2025 | 165,90 | 165,90 | 164,50 | 164,50 | -3,91% | 50,00 |
| 17.11.2025 | 171,20 | 171,20 | 171,20 | 171,20 | 0,82% | - |
| 14.11.2025 | 169,80 | 169,80 | 169,80 | 169,80 | -1,79% | - |
| 13.11.2025 | 172,90 | 172,90 | 172,90 | 172,90 | 0,06% | - |
| 12.11.2025 | 172,80 | 172,80 | 172,80 | 172,80 | -0,80% | - |
| 11.11.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 1,04% | - |
| 10.11.2025 | 172,40 | 172,40 | 172,40 | 172,40 | 0,82% | - |
| 07.11.2025 | 171,00 | 171,00 | 171,00 | 171,00 | -0,06% | - |
| 06.11.2025 | 171,10 | 171,10 | 171,10 | 171,10 | -1,61% | - |
| 05.11.2025 | 173,90 | 173,90 | 173,90 | 173,90 | -0,97% | - |
| 04.11.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,40% | - |
| 03.11.2025 | 174,90 | 174,90 | 174,90 | 174,90 | -1,80% | - |
| 31.10.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -0,11% | - |
| 30.10.2025 | 178,30 | 178,30 | 178,30 | 178,30 | -0,17% | - |
| 29.10.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,06% | - |
| 28.10.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -0,94% | - |
| 27.10.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,73% | - |
| 24.10.2025 | 179,10 | 179,10 | 179,10 | 179,10 | 3,53% | 7,00 |
| 23.10.2025 | 173,00 | 173,00 | 173,00 | 173,00 | -1,14% | - |
| 22.10.2025 | 174,90 | 175,00 | 174,90 | 175,00 | 0,17% | 12,00 |
| 21.10.2025 | 174,70 | 174,70 | 174,70 | 174,70 | 1,39% | - |
| 20.10.2025 | 172,30 | 172,30 | 172,30 | 172,30 | 1,17% | - |
| 17.10.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -3,02% | - |
| 16.10.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,34% | - |
| 15.10.2025 | 175,00 | 175,00 | 175,00 | 175,00 | 0,06% | - |
| 14.10.2025 | 174,90 | 174,90 | 174,90 | 174,90 | 0,40% | - |
| 13.10.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -3,33% | - |
| 10.10.2025 | 179,70 | 180,20 | 179,70 | 180,20 | -0,28% | 25,00 |
| 09.10.2025 | 180,60 | 180,70 | 180,60 | 180,70 | 2,15% | 10,00 |
| 08.10.2025 | 176,90 | 176,90 | 176,90 | 176,90 | -0,51% | - |
| 07.10.2025 | 177,80 | 177,80 | 177,80 | 177,80 | -0,67% | - |
| 06.10.2025 | 175,30 | 179,00 | 175,30 | 179,00 | 2,76% | 200,00 |
| 03.10.2025 | 174,20 | 174,20 | 174,20 | 174,20 | -0,23% | - |
| 02.10.2025 | 174,60 | 174,60 | 174,60 | 174,60 | 0,58% | - |
| 01.10.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 2,72% | - |
| 30.09.2025 | 169,00 | 169,00 | 169,00 | 169,00 | -1,92% | - |
| 29.09.2025 | 172,10 | 172,30 | 172,10 | 172,30 | -0,63% | 44,00 |
| 26.09.2025 | 173,40 | 173,40 | 173,40 | 173,40 | 2,42% | - |
| 25.09.2025 | 169,30 | 169,30 | 169,30 | 169,30 | 0,65% | - |
| 24.09.2025 | 168,20 | 168,20 | 168,20 | 168,20 | 0,72% | - |
| 23.09.2025 | 167,00 | 167,00 | 167,00 | 167,00 | 1,40% | - |
| 22.09.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -1,44% | - |
| 19.09.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 1,95% | - |
| 18.09.2025 | 163,90 | 163,90 | 163,90 | 163,90 | -0,79% | - |
| 17.09.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 0,18% | - |
| 16.09.2025 | 164,90 | 164,90 | 164,90 | 164,90 | -0,72% | - |
| 15.09.2025 | 166,40 | 166,40 | 166,10 | 166,10 | -1,77% | 1,00 |
| 12.09.2025 | 169,10 | 169,10 | 169,10 | 169,10 | 4,77% | - |
| 10.09.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -1,04% | - |
| 09.09.2025 | 165,00 | 165,60 | 162,50 | 163,10 | -1,69% | - |
| 05.09.2025 | 165,90 | 165,90 | 165,90 | 165,90 | 1,84% | - |
| 04.09.2025 | 162,90 | 162,90 | 162,90 | 162,90 | -1,93% | - |
| 03.09.2025 | 166,10 | 166,10 | 166,10 | 166,10 | -2,24% | - |
| 02.09.2025 | 164,80 | 169,90 | 164,80 | 169,90 | 3,22% | 20,00 |
| 01.09.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -1,79% | - |
| 29.08.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,00% | - |
| 28.08.2025 | 167,60 | 167,60 | 167,60 | 167,60 | -0,71% | - |
| 27.08.2025 | 168,80 | 168,80 | 168,80 | 168,80 | 1,20% | - |
| 26.08.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 0,30% | - |
| 25.08.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -1,13% | - |
| 22.08.2025 | 163,70 | 168,20 | 163,70 | 168,20 | 4,02% | 34,00 |
| 21.08.2025 | 161,70 | 161,70 | 161,70 | 161,70 | 0,06% | - |
| 20.08.2025 | 161,60 | 161,60 | 161,60 | 161,60 | -0,37% | - |
| 19.08.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 1,19% | - |
| 18.08.2025 | 160,30 | 160,30 | 160,30 | 160,30 | -0,56% | - |
| 15.08.2025 | 161,20 | 161,20 | 161,20 | 161,20 | -1,53% | - |
| 14.08.2025 | 163,70 | 163,70 | 163,70 | 163,70 | -0,06% | - |
| 13.08.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 2,95% | - |
| 12.08.2025 | 159,10 | 159,10 | 159,10 | 159,10 | -0,62% | - |
| 11.08.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -0,81% | - |
| 08.08.2025 | 161,40 | 161,40 | 161,40 | 161,40 | -1,47% | - |
| 07.08.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -0,73% | - |
| 06.08.2025 | 165,00 | 165,00 | 165,00 | 165,00 | -1,43% | - |
| 05.08.2025 | 167,40 | 167,40 | 167,40 | 167,40 | 2,57% | - |
| 04.08.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -1,81% | - |
| 01.08.2025 | 166,60 | 166,60 | 166,20 | 166,20 | -3,32% | 12,00 |
| 31.07.2025 | 171,90 | 171,90 | 171,90 | 171,90 | 3,06% | - |
| 30.07.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 4,51% | - |
| 29.07.2025 | 159,60 | 159,60 | 159,60 | 159,60 | 3,97% | - |
| 28.07.2025 | 153,50 | 153,50 | 153,50 | 153,50 | -4,72% | - |
| 25.07.2025 | 156,00 | 161,10 | 156,00 | 161,10 | 0,56% | 20,00 |
| 24.07.2025 | 160,20 | 160,20 | 160,20 | 160,20 | 0,00% | 7,00 |
| 23.07.2025 | 160,20 | 160,20 | 160,20 | 160,20 | -0,31% | - |
| 22.07.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -1,23% | - |
| 21.07.2025 | 162,70 | 162,70 | 162,70 | 162,70 | -0,67% | - |
| 18.07.2025 | 163,80 | 163,80 | 163,80 | 163,80 | 3,34% | - |