266,600€
-0,22%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 270,20 | 270,20 | 266,20 | 270,20 | 1,12% | - |
| 07.05.2026 | 267,20 | 267,20 | 267,20 | 267,20 | 2,14% | - |
| 06.05.2026 | 261,60 | 261,60 | 261,60 | 261,60 | 0,93% | - |
| 05.05.2026 | 259,20 | 259,20 | 259,20 | 259,20 | 0,47% | - |
| 04.05.2026 | 252,80 | 258,00 | 252,80 | 258,00 | 1,49% | 2,00 |
| 30.04.2026 | 254,20 | 254,20 | 254,20 | 254,20 | -1,63% | - |
| 29.04.2026 | 258,40 | 258,40 | 258,40 | 258,40 | -2,34% | - |
| 28.04.2026 | 258,60 | 264,60 | 258,60 | 264,60 | 0,76% | 54,00 |
| 27.04.2026 | 262,60 | 262,60 | 262,60 | 262,60 | -0,91% | - |
| 24.04.2026 | 258,40 | 265,00 | 258,40 | 265,00 | 6,43% | 100,00 |
| 23.04.2026 | 249,00 | 249,00 | 249,00 | 249,00 | -1,97% | - |
| 22.04.2026 | 259,60 | 259,60 | 254,00 | 254,00 | -6,89% | 24,00 |
| 21.04.2026 | 266,40 | 273,00 | 266,40 | 272,80 | 1,56% | 194,00 |
| 20.04.2026 | 268,60 | 268,60 | 268,60 | 268,60 | -0,74% | - |
| 17.04.2026 | 270,60 | 270,60 | 270,60 | 270,60 | 3,20% | 12,00 |
| 16.04.2026 | 262,20 | 262,20 | 262,20 | 262,20 | 0,00% | - |
| 15.04.2026 | 262,20 | 262,20 | 262,20 | 262,20 | -0,38% | - |
| 14.04.2026 | 263,20 | 263,20 | 263,20 | 263,20 | 0,84% | - |
| 13.04.2026 | 261,00 | 261,00 | 261,00 | 261,00 | -2,68% | - |
| 10.04.2026 | 268,20 | 268,20 | 268,20 | 268,20 | 1,59% | - |
| 09.04.2026 | 264,00 | 264,00 | 264,00 | 264,00 | 2,25% | - |
| 08.04.2026 | 258,20 | 258,20 | 258,20 | 258,20 | 1,65% | - |
| 07.04.2026 | 254,00 | 254,00 | 254,00 | 254,00 | 0,08% | - |
| 02.04.2026 | 253,80 | 253,80 | 253,80 | 253,80 | 1,52% | - |
| 01.04.2026 | 250,00 | 250,00 | 250,00 | 250,00 | 1,71% | - |
| 31.03.2026 | 245,80 | 245,80 | 245,80 | 245,80 | -0,41% | - |
| 30.03.2026 | 246,80 | 246,80 | 246,80 | 246,80 | -0,56% | - |
| 27.03.2026 | 248,20 | 248,20 | 248,20 | 248,20 | -4,39% | - |
| 26.03.2026 | 259,60 | 259,60 | 259,60 | 259,60 | 0,54% | - |
| 25.03.2026 | 258,40 | 258,40 | 258,20 | 258,20 | 2,62% | - |
| 24.03.2026 | 251,60 | 251,60 | 251,60 | 251,60 | 2,03% | - |
| 23.03.2026 | 246,60 | 246,60 | 246,60 | 246,60 | -4,79% | - |
| 20.03.2026 | 259,00 | 259,00 | 259,00 | 259,00 | -2,12% | - |
| 19.03.2026 | 264,60 | 264,60 | 264,60 | 264,60 | 0,46% | - |
| 18.03.2026 | 263,40 | 263,40 | 263,40 | 263,40 | 1,54% | - |
| 17.03.2026 | 259,40 | 259,40 | 259,40 | 259,40 | -0,84% | - |
| 16.03.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -0,30% | - |
| 13.03.2026 | 262,40 | 262,40 | 262,40 | 262,40 | -1,43% | - |
| 12.03.2026 | 266,20 | 266,20 | 266,20 | 266,20 | -0,30% | - |
| 11.03.2026 | 267,00 | 267,00 | 267,00 | 267,00 | -0,07% | - |
| 10.03.2026 | 267,20 | 267,20 | 267,20 | 267,20 | -2,27% | - |
| 09.03.2026 | 270,00 | 273,40 | 270,00 | 273,40 | 0,74% | 7,00 |
| 06.03.2026 | 271,40 | 271,40 | 271,40 | 271,40 | -6,09% | - |
| 05.03.2026 | 289,00 | 289,00 | 289,00 | 289,00 | -0,48% | - |
| 04.03.2026 | 287,20 | 290,40 | 287,20 | 290,40 | 0,41% | 75,00 |
| 03.03.2026 | 288,80 | 295,00 | 288,80 | 289,20 | 3,51% | 115,00 |
| 02.03.2026 | 279,40 | 279,40 | 279,40 | 279,40 | -1,27% | - |
| 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% | - |