139,300€
-6,13%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 146,00 | 146,85 | 136,65 | 138,00 | -7,01% | - |
| 03.04.2025 | 155,80 | 155,80 | 148,40 | 148,40 | -7,31% | 17,00 |
| 02.04.2025 | 160,10 | 160,10 | 160,10 | 160,10 | 0,31% | - |
| 01.04.2025 | 158,10 | 159,60 | 158,10 | 159,60 | 2,57% | 10,00 |
| 31.03.2025 | 155,60 | 155,60 | 155,60 | 155,60 | -2,57% | - |
| 28.03.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -2,02% | - |
| 27.03.2025 | 163,00 | 163,00 | 163,00 | 163,00 | -1,45% | - |
| 26.03.2025 | 165,50 | 170,30 | 165,40 | 165,40 | 0,12% | 3,00 |
| 25.03.2025 | 165,20 | 165,20 | 165,20 | 165,20 | 3,38% | - |
| 24.03.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,31% | - |
| 21.03.2025 | 159,30 | 159,30 | 159,30 | 159,30 | -0,44% | - |
| 20.03.2025 | 160,00 | 160,00 | 160,00 | 160,00 | 1,01% | - |
| 19.03.2025 | 158,40 | 158,40 | 158,40 | 158,40 | -0,13% | - |
| 18.03.2025 | 158,90 | 158,90 | 158,60 | 158,60 | -3,23% | 1,00 |
| 17.03.2025 | 164,60 | 164,60 | 163,90 | 163,90 | -0,24% | 12,00 |
| 14.03.2025 | 156,80 | 164,30 | 156,80 | 164,30 | 4,92% | 6,00 |
| 13.03.2025 | 156,60 | 156,60 | 156,60 | 156,60 | -2,91% | - |
| 12.03.2025 | 156,60 | 161,30 | 156,60 | 161,30 | 4,54% | 12,00 |
| 11.03.2025 | 154,30 | 154,30 | 154,30 | 154,30 | -2,40% | - |
| 10.03.2025 | 154,00 | 158,50 | 154,00 | 158,10 | 3,67% | 13,00 |
| 07.03.2025 | 151,40 | 152,50 | 151,40 | 152,50 | 1,40% | 9,00 |
| 06.03.2025 | 151,10 | 151,10 | 150,40 | 150,40 | 0,33% | 107,00 |
| 05.03.2025 | 150,80 | 150,80 | 149,90 | 149,90 | -1,64% | 10,00 |
| 04.03.2025 | 154,30 | 154,30 | 152,40 | 152,40 | -5,63% | 65,00 |
| 03.03.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 1,70% | - |
| 28.02.2025 | 158,90 | 158,90 | 158,80 | 158,80 | -0,75% | 3,00 |
| 27.02.2025 | 159,90 | 164,90 | 159,90 | 160,00 | 1,20% | 62,00 |
| 26.02.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 0,38% | - |
| 25.02.2025 | 157,80 | 157,80 | 157,50 | 157,50 | -2,78% | 65,00 |
| 24.02.2025 | 161,70 | 162,70 | 161,70 | 162,00 | -2,41% | 60,00 |
| 21.02.2025 | 168,70 | 174,20 | 166,00 | 166,00 | -4,10% | 22,00 |
| 20.02.2025 | 173,10 | 173,10 | 173,10 | 173,10 | -2,70% | - |
| 19.02.2025 | 172,40 | 177,90 | 172,40 | 177,90 | 1,66% | 6,00 |
| 18.02.2025 | 171,40 | 175,00 | 171,30 | 175,00 | 0,40% | 46,00 |
| 17.02.2025 | 175,00 | 175,00 | 170,90 | 174,30 | -1,75% | 81,00 |
| 14.02.2025 | 177,80 | 177,80 | 177,40 | 177,40 | -1,99% | 6,00 |
| 13.02.2025 | 181,00 | 181,00 | 181,00 | 181,00 | -0,17% | 7,00 |
| 12.02.2025 | 182,20 | 187,50 | 181,30 | 181,30 | -1,47% | 27,00 |
| 11.02.2025 | 181,30 | 184,80 | 181,30 | 184,00 | 1,49% | 45,00 |
| 10.02.2025 | 181,30 | 181,30 | 181,30 | 181,30 | -1,15% | - |
| 07.02.2025 | 183,40 | 183,40 | 183,40 | 183,40 | -3,17% | - |
| 06.02.2025 | 183,50 | 189,40 | 183,50 | 189,40 | 8,35% | 11,00 |
| 05.02.2025 | 174,80 | 174,80 | 174,80 | 174,80 | -0,68% | - |
| 04.02.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 1,32% | - |
| 03.02.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -3,12% | - |
| 31.01.2025 | 178,00 | 179,30 | 178,00 | 179,30 | -0,72% | 50,00 |
| 30.01.2025 | 175,70 | 180,60 | 175,70 | 180,60 | 5,49% | 2,00 |
| 29.01.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -0,35% | - |
| 28.01.2025 | 167,00 | 172,60 | 167,00 | 171,80 | 0,76% | 55,00 |
| 27.01.2025 | 182,10 | 182,10 | 170,50 | 170,50 | -13,58% | 10,00 |
| 24.01.2025 | 197,60 | 203,20 | 197,30 | 197,30 | -2,81% | 80,00 |
| 23.01.2025 | 199,40 | 203,60 | 199,40 | 203,00 | 0,89% | 101,00 |
| 22.01.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -1,66% | - |
| 21.01.2025 | 198,20 | 204,60 | 198,20 | 204,60 | -0,39% | 15,00 |
| 20.01.2025 | 205,40 | 205,40 | 205,40 | 205,40 | 0,69% | 5,00 |
| 17.01.2025 | 197,50 | 204,00 | 197,50 | 204,00 | 2,00% | 50,00 |
| 16.01.2025 | 197,10 | 200,00 | 197,10 | 200,00 | 2,04% | 100,00 |
| 15.01.2025 | 196,00 | 196,00 | 196,00 | 196,00 | 1,40% | - |
| 14.01.2025 | 193,30 | 193,30 | 193,30 | 193,30 | 0,62% | - |
| 13.01.2025 | 192,10 | 192,10 | 192,10 | 192,10 | -0,31% | - |
| 10.01.2025 | 193,90 | 193,90 | 192,70 | 192,70 | -0,52% | 10,00 |
| 09.01.2025 | 193,70 | 193,70 | 193,70 | 193,70 | 1,52% | - |
| 08.01.2025 | 190,80 | 190,80 | 190,80 | 190,80 | 0,63% | - |
| 07.01.2025 | 189,60 | 189,60 | 189,60 | 189,60 | -2,47% | - |
| 06.01.2025 | 192,00 | 194,40 | 192,00 | 194,40 | 2,37% | 130,00 |
| 03.01.2025 | 189,90 | 189,90 | 189,90 | 189,90 | 1,23% | - |
| 02.01.2025 | 187,60 | 187,60 | 187,60 | 187,60 | 1,41% | - |
| 30.12.2024 | 185,10 | 185,10 | 185,00 | 185,00 | -1,33% | 50,00 |
| 27.12.2024 | 187,50 | 187,50 | 187,50 | 187,50 | 3,19% | - |
| 23.12.2024 | 181,50 | 181,70 | 181,50 | 181,70 | 0,11% | - |
| 20.12.2024 | 181,50 | 181,50 | 181,50 | 181,50 | -2,37% | - |
| 19.12.2024 | 178,60 | 185,90 | 178,60 | 185,90 | -0,11% | 10,00 |
| 18.12.2024 | 186,10 | 186,10 | 186,10 | 186,10 | -2,26% | - |
| 17.12.2024 | 190,40 | 190,40 | 190,40 | 190,40 | 0,21% | - |
| 16.12.2024 | 190,00 | 190,00 | 190,00 | 190,00 | -1,66% | - |
| 13.12.2024 | 193,20 | 193,20 | 193,20 | 193,20 | -2,08% | - |
| 12.12.2024 | 197,30 | 197,30 | 197,30 | 197,30 | 0,46% | - |
| 11.12.2024 | 196,40 | 196,40 | 196,40 | 196,40 | 0,26% | - |
| 10.12.2024 | 195,80 | 195,90 | 195,80 | 195,90 | -2,34% | - |
| 09.12.2024 | 200,60 | 200,60 | 200,60 | 200,60 | -0,10% | - |
| 06.12.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -1,86% | - |
| 05.12.2024 | 204,60 | 204,60 | 204,60 | 204,60 | 0,20% | - |
| 04.12.2024 | 204,20 | 204,20 | 204,20 | 204,20 | -2,02% | - |
| 03.12.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -0,48% | - |
| 02.12.2024 | 207,00 | 213,60 | 207,00 | 209,40 | 2,15% | 39,00 |
| 29.11.2024 | 205,00 | 205,00 | 205,00 | 205,00 | -0,29% | - |
| 28.11.2024 | 205,60 | 205,60 | 205,60 | 205,60 | -2,28% | - |
| 27.11.2024 | 210,40 | 210,40 | 210,40 | 210,40 | -0,09% | - |
| 26.11.2024 | 210,60 | 210,60 | 210,60 | 210,60 | -2,77% | - |
| 25.11.2024 | 209,40 | 216,60 | 209,40 | 216,60 | 4,54% | 20,00 |
| 22.11.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -1,99% | - |
| 21.11.2024 | 204,40 | 212,30 | 202,60 | 211,40 | 3,73% | - |
| 20.11.2024 | 203,20 | 203,80 | 203,20 | 203,80 | 0,59% | 50,00 |
| 19.11.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,36% | - |
| 18.11.2024 | 200,80 | 205,40 | 200,80 | 205,40 | 1,38% | 13,00 |
| 15.11.2024 | 202,60 | 202,60 | 202,60 | 202,60 | -1,84% | - |
| 14.11.2024 | 206,40 | 206,40 | 206,40 | 206,40 | 0,00% | - |
| 13.11.2024 | 206,40 | 206,40 | 206,40 | 206,40 | -2,73% | - |
| 12.11.2024 | 208,80 | 212,20 | 208,80 | 212,20 | -0,84% | 7,00 |
| 11.11.2024 | 205,60 | 214,00 | 205,60 | 214,00 | 5,21% | 80,00 |