285,400€
-1,86%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 283,00 | 283,00 | 283,00 | 283,00 | -2,68% | - |
| 26.02.2026 | 288,00 | 290,80 | 288,00 | 290,80 | -0,34% | 1,00 |
| 25.02.2026 | 291,80 | 291,80 | 291,80 | 291,80 | 1,04% | - |
| 24.02.2026 | 288,80 | 288,80 | 288,80 | 288,80 | -3,15% | - |
| 23.02.2026 | 296,20 | 298,20 | 293,20 | 298,20 | 1,43% | 82,00 |
| 20.02.2026 | 284,60 | 294,00 | 284,60 | 294,00 | 7,53% | 12,00 |
| 19.02.2026 | 273,40 | 273,40 | 273,40 | 273,40 | 0,96% | - |
| 18.02.2026 | 270,80 | 270,80 | 270,80 | 270,80 | 0,74% | - |
| 17.02.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -3,72% | - |
| 16.02.2026 | 270,00 | 279,20 | 270,00 | 279,20 | 1,90% | 15,00 |
| 13.02.2026 | 268,00 | 274,00 | 259,20 | 274,00 | 2,32% | 69,00 |
| 12.02.2026 | 267,80 | 267,80 | 267,80 | 267,80 | 0,07% | - |
| 11.02.2026 | 267,60 | 267,60 | 267,60 | 267,60 | -0,45% | - |
| 10.02.2026 | 268,80 | 268,80 | 268,80 | 268,80 | -0,30% | - |
| 09.02.2026 | 269,60 | 269,60 | 269,60 | 269,60 | -0,66% | - |
| 06.02.2026 | 271,40 | 271,40 | 271,40 | 271,40 | -2,93% | - |
| 05.02.2026 | 269,20 | 279,60 | 269,20 | 279,60 | 3,48% | 1,00 |
| 04.02.2026 | 270,20 | 270,20 | 270,20 | 270,20 | 2,35% | - |
| 03.02.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 5,43% | - |
| 02.02.2026 | 250,40 | 250,40 | 250,40 | 250,40 | 2,20% | - |
| 30.01.2026 | 236,00 | 245,00 | 236,00 | 245,00 | 3,99% | 40,00 |
| 29.01.2026 | 235,60 | 235,60 | 235,60 | 235,60 | -0,59% | - |
| 28.01.2026 | 237,00 | 237,00 | 237,00 | 237,00 | -1,25% | - |
| 27.01.2026 | 240,00 | 240,00 | 240,00 | 240,00 | -0,74% | - |
| 26.01.2026 | 241,80 | 241,80 | 241,80 | 241,80 | -0,25% | - |
| 23.01.2026 | 242,40 | 242,40 | 242,40 | 242,40 | -3,19% | - |
| 22.01.2026 | 250,40 | 250,40 | 250,40 | 250,40 | 3,99% | - |
| 21.01.2026 | 240,60 | 240,80 | 240,60 | 240,80 | -1,23% | - |
| 20.01.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -0,57% | - |
| 19.01.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -3,84% | - |
| 16.01.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 5,63% | 100,00 |
| 15.01.2026 | 241,40 | 241,40 | 241,40 | 241,40 | 3,34% | - |
| 14.01.2026 | 233,60 | 233,60 | 233,60 | 233,60 | 0,17% | - |
| 13.01.2026 | 233,20 | 233,20 | 233,20 | 233,20 | -0,34% | - |
| 12.01.2026 | 236,60 | 236,60 | 234,00 | 234,00 | 5,22% | 14,00 |
| 09.01.2026 | 222,40 | 222,40 | 222,40 | 222,40 | -1,59% | - |
| 08.01.2026 | 218,40 | 226,00 | 218,40 | 226,00 | 1,35% | 20,00 |
| 07.01.2026 | 216,80 | 223,00 | 216,80 | 223,00 | 5,09% | 2,00 |
| 06.01.2026 | 212,20 | 212,20 | 212,20 | 212,20 | 0,47% | - |
| 05.01.2026 | 210,60 | 211,20 | 210,60 | 211,20 | 1,05% | 10,00 |
| 02.01.2026 | 204,60 | 209,00 | 204,60 | 209,00 | 0,19% | 2,00 |
| 30.12.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,76% | - |
| 29.12.2025 | 210,20 | 210,20 | 210,20 | 210,20 | 1,06% | - |
| 23.12.2025 | 208,20 | 208,20 | 208,00 | 208,00 | -0,19% | 1,00 |
| 22.12.2025 | 208,40 | 208,40 | 208,40 | 208,40 | 1,46% | - |
| 19.12.2025 | 205,40 | 205,40 | 205,40 | 205,40 | 0,49% | - |
| 18.12.2025 | 204,40 | 204,40 | 204,40 | 204,40 | -1,06% | - |
| 17.12.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 0,39% | - |
| 16.12.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 0,29% | - |
| 15.12.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -1,72% | - |
| 12.12.2025 | 208,80 | 208,80 | 208,80 | 208,80 | 3,98% | - |
| 11.12.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 1,16% | - |
| 10.12.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -0,30% | - |
| 09.12.2025 | 199,10 | 199,10 | 199,10 | 199,10 | -0,75% | - |
| 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 |