165,550€
-2,56%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 168,60 | 168,85 | 164,75 | 165,10 | -2,83% | - |
| 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% | - |
| 17.07.2025 | 158,50 | 158,50 | 158,50 | 158,50 | 1,86% | - |
| 16.07.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -2,45% | - |
| 15.07.2025 | 159,50 | 159,50 | 159,50 | 159,50 | 2,37% | - |
| 14.07.2025 | 155,80 | 155,80 | 155,80 | 155,80 | 0,91% | - |
| 11.07.2025 | 154,40 | 154,40 | 154,40 | 154,40 | 0,92% | - |
| 10.07.2025 | 153,00 | 153,00 | 153,00 | 153,00 | 0,53% | - |
| 09.07.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -0,13% | - |
| 08.07.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -1,42% | - |
| 07.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,00% | - |
| 04.07.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 1,51% | - |
| 03.07.2025 | 152,30 | 152,30 | 152,30 | 152,30 | -0,26% | - |
| 02.07.2025 | 152,70 | 152,70 | 152,70 | 152,70 | 1,06% | - |
| 01.07.2025 | 151,10 | 151,10 | 151,10 | 151,10 | -3,76% | - |
| 30.06.2025 | 152,30 | 157,00 | 152,30 | 157,00 | 1,29% | 7,00 |
| 27.06.2025 | 155,00 | 155,00 | 155,00 | 155,00 | 3,61% | - |
| 26.06.2025 | 149,60 | 149,60 | 149,60 | 149,60 | -0,86% | - |
| 25.06.2025 | 150,90 | 150,90 | 150,90 | 150,90 | -0,33% | - |
| 24.06.2025 | 151,40 | 151,40 | 151,40 | 151,40 | 1,54% | - |
| 23.06.2025 | 149,10 | 149,10 | 149,10 | 149,10 | 0,34% | - |
| 20.06.2025 | 148,60 | 148,60 | 148,60 | 148,60 | -0,34% | - |
| 19.06.2025 | 149,40 | 149,40 | 149,10 | 149,10 | -0,86% | 30,00 |
| 18.06.2025 | 150,40 | 150,40 | 150,40 | 150,40 | -1,57% | - |
| 17.06.2025 | 148,30 | 152,80 | 148,30 | 152,80 | -1,36% | 7,00 |
| 16.06.2025 | 154,90 | 154,90 | 154,90 | 154,90 | 0,65% | - |
| 13.06.2025 | 153,00 | 153,90 | 153,00 | 153,90 | 0,98% | 105,00 |
| 12.06.2025 | 152,40 | 152,40 | 152,40 | 152,40 | -5,16% | - |
| 11.06.2025 | 155,90 | 160,70 | 155,90 | 160,70 | 0,50% | 16,00 |
| 10.06.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -0,06% | - |
| 09.06.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 0,13% | - |
| 06.06.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,63% | - |
| 05.06.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -0,31% | - |
| 04.06.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 1,85% | - |
| 03.06.2025 | 156,40 | 156,40 | 156,40 | 156,40 | -2,25% | - |
| 02.06.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -0,37% | - |
| 30.05.2025 | 160,60 | 160,60 | 160,60 | 160,60 | -0,68% | - |
| 29.05.2025 | 161,70 | 161,70 | 161,70 | 161,70 | -0,43% | - |
| 28.05.2025 | 162,40 | 162,40 | 162,40 | 162,40 | 3,64% | - |
| 27.05.2025 | 156,70 | 156,70 | 156,70 | 156,70 | 0,32% | - |
| 26.05.2025 | 156,20 | 156,20 | 156,20 | 156,20 | -0,57% | - |
| 23.05.2025 | 157,10 | 157,10 | 157,10 | 157,10 | -2,42% | - |
| 22.05.2025 | 158,60 | 161,00 | 158,60 | 161,00 | -0,74% | 2,00 |
| 21.05.2025 | 162,20 | 162,20 | 162,20 | 162,20 | -4,59% | - |
| 20.05.2025 | 164,90 | 170,00 | 164,90 | 170,00 | 2,22% | 50,00 |
| 19.05.2025 | 166,30 | 166,30 | 166,30 | 166,30 | 2,97% | 80,00 |
| 16.05.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,87% | - |
| 15.05.2025 | 160,10 | 160,10 | 160,10 | 160,10 | -4,30% | - |
| 14.05.2025 | 163,10 | 167,30 | 163,10 | 167,30 | 2,58% | 12,00 |
| 13.05.2025 | 163,10 | 163,10 | 163,10 | 163,10 | 1,75% | - |
| 12.05.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 0,82% | - |
| 09.05.2025 | 159,00 | 159,00 | 159,00 | 159,00 | 2,65% | - |
| 08.05.2025 | 154,90 | 154,90 | 154,90 | 154,90 | -2,33% | - |
| 07.05.2025 | 153,80 | 158,60 | 153,80 | 158,60 | 0,00% | 64,00 |
| 06.05.2025 | 154,20 | 158,60 | 154,20 | 158,60 | 3,52% | 32,00 |
| 05.05.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 3,58% | - |
| 02.05.2025 | 147,90 | 147,90 | 147,90 | 147,90 | 2,92% | - |
| 30.04.2025 | 143,70 | 143,70 | 143,70 | 143,70 | 0,84% | - |
| 29.04.2025 | 142,50 | 142,50 | 142,50 | 142,50 | -2,60% | - |
| 28.04.2025 | 150,00 | 150,00 | 146,30 | 146,30 | -3,30% | 2,00 |
| 25.04.2025 | 147,10 | 151,30 | 147,10 | 151,30 | 4,85% | 20,00 |
| 24.04.2025 | 144,30 | 144,30 | 144,30 | 144,30 | -1,30% | - |
| 23.04.2025 | 142,10 | 146,20 | 142,10 | 146,20 | 1,39% | 20,00 |
| 22.04.2025 | 139,00 | 144,20 | 139,00 | 144,20 | 1,34% | 81,00 |
| 17.04.2025 | 142,30 | 142,30 | 142,30 | 142,30 | 0,57% | - |
| 16.04.2025 | 141,50 | 141,50 | 141,50 | 141,50 | -1,12% | - |
| 15.04.2025 | 143,10 | 143,10 | 143,10 | 143,10 | 0,21% | - |
| 14.04.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 1,78% | - |