234,200€
3,81%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 225,70 | 233,70 | 225,60 | 232,60 | 3,47% | 71,00 |
| 08.01.2026 | 221,50 | 226,60 | 221,20 | 224,80 | 1,17% | 63,00 |
| 07.01.2026 | 220,60 | 223,80 | 218,80 | 222,20 | 0,77% | 75,00 |
| 06.01.2026 | 215,30 | 221,00 | 213,40 | 220,50 | 1,85% | 54,00 |
| 05.01.2026 | 214,20 | 220,30 | 213,90 | 216,50 | 3,00% | 61,00 |
| 02.01.2026 | 207,20 | 210,90 | 206,20 | 210,20 | -0,76% | 88,00 |
| 30.12.2025 | 211,60 | 211,80 | 211,60 | 211,80 | -0,09% | - |
| 29.12.2025 | 213,40 | 213,70 | 211,40 | 212,00 | -0,93% | 168,00 |
| 23.12.2025 | 211,30 | 214,20 | 208,90 | 214,00 | 1,09% | 132,00 |
| 22.12.2025 | 212,60 | 213,40 | 211,00 | 211,70 | 0,43% | 1.623,00 |
| 19.12.2025 | 208,20 | 212,90 | 207,60 | 210,80 | 0,86% | 23,00 |
| 18.12.2025 | 207,50 | 211,30 | 207,30 | 209,00 | -0,05% | - |
| 17.12.2025 | 209,70 | 210,90 | 206,70 | 209,10 | 0,24% | - |
| 16.12.2025 | 209,20 | 210,70 | 205,50 | 208,60 | -0,14% | - |
| 15.12.2025 | 208,60 | 209,20 | 207,20 | 208,90 | 0,43% | 81,00 |
| 12.12.2025 | 212,40 | 212,80 | 207,70 | 208,00 | -1,00% | - |
| 11.12.2025 | 203,80 | 210,60 | 203,35 | 210,10 | 2,19% | 7,00 |
| 10.12.2025 | 201,70 | 206,70 | 200,70 | 205,60 | 2,29% | - |
| 09.12.2025 | 202,10 | 204,60 | 200,70 | 201,00 | -0,84% | 10,00 |
| 08.12.2025 | 203,60 | 204,90 | 202,20 | 202,70 | -0,49% | 23,00 |
| 05.12.2025 | 202,60 | 204,10 | 201,80 | 203,70 | -0,78% | - |
| 04.12.2025 | 202,80 | 207,50 | 201,20 | 205,30 | 3,35% | 131,00 |
| 03.12.2025 | 196,60 | 198,80 | 194,95 | 198,65 | 1,04% | - |
| 02.12.2025 | 194,85 | 198,35 | 194,20 | 196,60 | 0,67% | 12,00 |
| 01.12.2025 | 196,95 | 198,70 | 195,15 | 195,30 | -1,24% | 150,00 |
| 28.11.2025 | 197,00 | 198,00 | 195,55 | 197,75 | 0,66% | 26,00 |
| 27.11.2025 | 196,50 | 196,85 | 195,60 | 196,45 | -0,08% | 33,00 |
| 26.11.2025 | 197,45 | 198,80 | 195,80 | 196,60 | -0,86% | 114,00 |
| 25.11.2025 | 191,45 | 198,35 | 189,60 | 198,30 | 4,64% | 70,00 |
| 24.11.2025 | 186,65 | 191,15 | 184,55 | 189,50 | 1,80% | 98,00 |
| 21.11.2025 | 172,60 | 189,90 | 172,05 | 186,15 | 8,13% | 207,00 |
| 20.11.2025 | 172,55 | 172,70 | 172,05 | 172,15 | 0,09% | - |
| 19.11.2025 | 168,65 | 172,70 | 167,80 | 172,00 | 1,90% | 1,00 |
| 18.11.2025 | 168,35 | 170,90 | 165,90 | 168,80 | 0,00% | 130,00 |
| 17.11.2025 | 173,65 | 174,20 | 167,70 | 168,80 | -2,03% | 39,00 |
| 14.11.2025 | 172,35 | 173,95 | 170,85 | 172,30 | -0,06% | - |
| 13.11.2025 | 175,90 | 175,90 | 172,30 | 172,40 | -1,74% | - |
| 12.11.2025 | 175,35 | 178,40 | 174,55 | 175,45 | -0,48% | 11,00 |
| 11.11.2025 | 177,00 | 177,00 | 176,20 | 176,30 | -0,14% | - |
| 10.11.2025 | 174,65 | 177,20 | 173,70 | 176,55 | 1,23% | 36,00 |
| 07.11.2025 | 173,55 | 174,90 | 171,65 | 174,40 | 0,46% | - |
| 06.11.2025 | 173,65 | 174,10 | 171,10 | 173,60 | -0,83% | - |
| 05.11.2025 | 176,80 | 178,00 | 173,80 | 175,05 | -1,30% | 90,00 |
| 04.11.2025 | 177,95 | 178,75 | 175,50 | 177,35 | 0,11% | 15,00 |
| 03.11.2025 | 177,50 | 179,05 | 175,40 | 177,15 | -1,72% | 119,00 |
| 31.10.2025 | 180,25 | 180,25 | 180,15 | 180,25 | -0,14% | - |
| 30.10.2025 | 180,95 | 182,85 | 179,45 | 180,50 | -0,41% | 6,00 |
| 29.10.2025 | 181,20 | 181,35 | 180,30 | 181,25 | 0,97% | 3,00 |
| 28.10.2025 | 181,50 | 183,10 | 179,35 | 179,50 | -1,21% | 32,00 |
| 27.10.2025 | 183,65 | 184,75 | 181,00 | 181,70 | -0,44% | 27,00 |
| 24.10.2025 | 181,90 | 183,40 | 180,75 | 182,50 | 4,08% | 1,00 |
| 23.10.2025 | 175,50 | 175,60 | 175,05 | 175,35 | -0,23% | - |
| 22.10.2025 | 177,60 | 178,95 | 174,70 | 175,75 | -0,79% | 5,00 |
| 21.10.2025 | 177,20 | 180,25 | 176,40 | 177,15 | -0,06% | 23,00 |
| 20.10.2025 | 175,20 | 179,65 | 175,00 | 177,25 | 1,46% | - |
| 17.10.2025 | 172,70 | 175,55 | 171,70 | 174,70 | -0,65% | - |
| 16.10.2025 | 178,45 | 179,80 | 175,35 | 175,85 | -2,28% | - |
| 15.10.2025 | 177,65 | 184,10 | 177,10 | 179,95 | 0,19% | 38,00 |
| 14.10.2025 | 177,40 | 179,90 | 176,25 | 179,60 | 0,42% | - |
| 13.10.2025 | 174,15 | 179,50 | 174,10 | 178,85 | 1,33% | 205,00 |
| 10.10.2025 | 182,55 | 183,65 | 176,25 | 176,50 | -3,37% | - |
| 09.10.2025 | 183,15 | 184,50 | 180,80 | 182,65 | -0,46% | 10,00 |
| 08.10.2025 | 179,65 | 184,20 | 179,40 | 183,50 | 2,46% | 39,00 |
| 07.10.2025 | 180,20 | 182,70 | 178,20 | 179,10 | -0,11% | 23,00 |
| 06.10.2025 | 177,85 | 180,70 | 177,60 | 179,30 | 0,84% | 83,00 |
| 03.10.2025 | 176,80 | 178,10 | 175,70 | 177,80 | 0,74% | - |
| 02.10.2025 | 177,15 | 178,40 | 174,65 | 176,50 | -0,17% | 53,00 |
| 01.10.2025 | 175,85 | 178,30 | 173,60 | 176,80 | 0,37% | 23,00 |
| 30.09.2025 | 171,55 | 176,25 | 170,80 | 176,15 | 2,92% | - |
| 29.09.2025 | 175,00 | 175,55 | 168,95 | 171,15 | -1,95% | 51,00 |
| 26.09.2025 | 175,95 | 177,60 | 174,00 | 174,55 | -0,91% | 108,00 |
| 25.09.2025 | 171,85 | 176,15 | 170,85 | 176,15 | 2,53% | - |
| 24.09.2025 | 170,90 | 172,20 | 170,55 | 171,80 | 1,21% | 88,00 |
| 23.09.2025 | 169,70 | 171,70 | 168,35 | 169,75 | -0,03% | 117,00 |
| 22.09.2025 | 167,05 | 170,25 | 165,15 | 169,80 | 1,49% | 1,00 |
| 19.09.2025 | 169,40 | 171,20 | 166,95 | 167,30 | -1,06% | 14,00 |
| 18.09.2025 | 166,50 | 169,20 | 165,40 | 169,10 | 1,96% | 10,00 |
| 17.09.2025 | 167,65 | 168,50 | 163,95 | 165,85 | -1,04% | - |
| 16.09.2025 | 167,50 | 170,20 | 166,30 | 167,60 | -0,03% | 58,00 |
| 15.09.2025 | 169,10 | 170,70 | 167,45 | 167,65 | -1,03% | 2,00 |
| 12.09.2025 | 171,40 | 171,45 | 169,20 | 169,40 | 0,56% | - |
| 11.09.2025 | 168,45 | 168,50 | 168,40 | 168,45 | 2,93% | - |
| 10.09.2025 | 163,50 | 164,40 | 163,25 | 163,65 | -0,43% | 4,00 |
| 09.09.2025 | 165,10 | 166,00 | 162,95 | 164,35 | -1,23% | - |
| 08.09.2025 | 166,40 | 167,20 | 164,40 | 166,40 | -0,12% | 2,00 |
| 05.09.2025 | 168,55 | 168,60 | 163,85 | 166,60 | -1,13% | - |
| 04.09.2025 | 165,30 | 168,50 | 165,10 | 168,50 | 1,97% | 1,00 |
| 03.09.2025 | 167,90 | 169,00 | 164,75 | 165,25 | -2,02% | - |
| 02.09.2025 | 168,25 | 168,95 | 165,10 | 168,65 | 0,00% | 28,00 |
| 01.09.2025 | 167,15 | 168,70 | 166,80 | 168,65 | 0,84% | 2,00 |
| 29.08.2025 | 169,90 | 171,50 | 166,50 | 167,25 | -1,59% | 20,00 |
| 28.08.2025 | 170,55 | 171,10 | 168,05 | 169,95 | -0,50% | 45,00 |
| 27.08.2025 | 171,45 | 173,60 | 170,55 | 170,80 | -0,20% | 11,00 |
| 26.08.2025 | 169,30 | 171,75 | 168,90 | 171,15 | 1,00% | 16,00 |
| 25.08.2025 | 168,75 | 170,75 | 167,50 | 169,45 | 0,50% | 1,00 |
| 22.08.2025 | 166,30 | 170,75 | 165,40 | 168,60 | 1,72% | 85,00 |
| 21.08.2025 | 164,15 | 167,05 | 162,70 | 165,75 | 0,91% | 146,00 |
| 20.08.2025 | 163,95 | 165,00 | 162,80 | 164,25 | 0,18% | 38,00 |
| 19.08.2025 | 164,65 | 165,30 | 162,95 | 163,95 | -0,55% | 20,00 |
| 18.08.2025 | 162,90 | 165,10 | 162,25 | 164,85 | 1,54% | - |