156,950€
4,01%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 151,90 | 157,75 | 149,60 | 156,00 | 3,38% | - |
| 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% | - |
| 11.04.2025 | 140,30 | 140,30 | 140,30 | 140,30 | -7,09% | - |
| 10.04.2025 | 151,00 | 151,00 | 151,00 | 151,00 | 9,03% | - |
| 09.04.2025 | 132,90 | 138,50 | 132,90 | 138,50 | -3,62% | 7,00 |
| 08.04.2025 | 139,20 | 143,70 | 139,20 | 143,70 | 2,79% | 35,00 |
| 07.04.2025 | 129,50 | 139,80 | 129,50 | 139,80 | -2,78% | 3,00 |
| 04.04.2025 | 143,80 | 143,80 | 143,80 | 143,80 | -3,10% | - |
| 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% | - |