165,300€
0,03%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 165,30 | 165,30 | 165,10 | 165,30 | 0,03% | - |
| 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% | - |
| 15.08.2025 | 164,90 | 165,95 | 160,15 | 162,35 | -1,01% | 4,00 |
| 14.08.2025 | 166,10 | 166,70 | 163,40 | 164,00 | -1,26% | - |
| 13.08.2025 | 166,30 | 166,80 | 164,00 | 166,10 | -0,27% | - |
| 12.08.2025 | 161,70 | 167,30 | 160,10 | 166,55 | 2,90% | 63,00 |
| 11.08.2025 | 162,65 | 164,20 | 161,80 | 161,85 | -0,68% | 48,00 |
| 08.08.2025 | 163,60 | 166,20 | 162,65 | 162,95 | -0,34% | 2,00 |
| 07.08.2025 | 166,25 | 168,35 | 162,35 | 163,50 | -1,68% | - |
| 06.08.2025 | 167,90 | 168,20 | 164,15 | 166,30 | -0,45% | - |
| 05.08.2025 | 170,00 | 171,60 | 165,80 | 167,05 | -1,45% | 162,00 |
| 04.08.2025 | 165,95 | 170,10 | 165,40 | 169,50 | 2,51% | 51,00 |
| 01.08.2025 | 168,90 | 168,95 | 160,35 | 165,35 | -2,30% | 110,00 |
| 31.07.2025 | 173,65 | 173,90 | 168,65 | 169,25 | -2,56% | 7,00 |
| 30.07.2025 | 169,40 | 173,85 | 169,00 | 173,70 | 2,60% | 10,00 |
| 29.07.2025 | 160,55 | 170,55 | 160,45 | 169,30 | 4,47% | 113,00 |
| 28.07.2025 | 156,20 | 164,00 | 156,00 | 162,05 | 4,11% | 41,00 |
| 25.07.2025 | 158,55 | 168,00 | 150,00 | 155,65 | -1,46% | 43,00 |
| 24.07.2025 | 160,60 | 162,00 | 157,25 | 157,95 | -1,89% | 62,00 |
| 23.07.2025 | 160,85 | 162,90 | 160,45 | 161,00 | 0,53% | 5,00 |
| 22.07.2025 | 163,20 | 164,60 | 159,55 | 160,15 | -2,05% | 97,00 |
| 21.07.2025 | 165,25 | 165,70 | 163,00 | 163,50 | -0,85% | 47,00 |
| 18.07.2025 | 166,40 | 166,70 | 163,90 | 164,90 | -0,90% | 11,00 |
| 17.07.2025 | 160,85 | 167,75 | 160,85 | 166,40 | 3,39% | 75,00 |
| 16.07.2025 | 157,80 | 163,30 | 157,45 | 160,95 | 1,64% | 38,00 |
| 15.07.2025 | 161,90 | 162,70 | 158,35 | 158,35 | -2,19% | 109,00 |
| 14.07.2025 | 157,65 | 161,90 | 157,10 | 161,90 | 2,34% | 80,00 |
| 11.07.2025 | 156,35 | 159,00 | 155,60 | 158,20 | 0,73% | 16,00 |
| 10.07.2025 | 155,25 | 158,70 | 154,60 | 157,05 | 0,80% | 24,00 |
| 09.07.2025 | 154,50 | 157,05 | 154,40 | 155,80 | 0,68% | 43,00 |
| 08.07.2025 | 154,55 | 157,20 | 153,20 | 154,75 | -0,16% | 66,00 |
| 07.07.2025 | 156,45 | 158,20 | 154,90 | 155,00 | -0,58% | - |
| 04.07.2025 | 156,35 | 156,40 | 155,70 | 155,90 | -0,98% | - |
| 03.07.2025 | 154,70 | 157,65 | 154,45 | 157,45 | 2,17% | - |
| 02.07.2025 | 155,10 | 155,90 | 153,05 | 154,10 | -0,39% | 2,00 |
| 01.07.2025 | 153,45 | 157,00 | 152,35 | 154,70 | 0,59% | 6,00 |
| 30.06.2025 | 155,35 | 156,85 | 153,35 | 153,80 | -0,71% | - |
| 27.06.2025 | 157,50 | 158,30 | 154,15 | 154,90 | -1,37% | 6,00 |
| 26.06.2025 | 152,10 | 157,30 | 151,10 | 157,05 | 3,02% | 37,00 |
| 25.06.2025 | 153,30 | 154,20 | 152,25 | 152,45 | -0,59% | - |
| 24.06.2025 | 154,20 | 154,40 | 151,85 | 153,35 | -0,20% | - |
| 23.06.2025 | 151,10 | 154,35 | 151,05 | 153,65 | 1,59% | 120,00 |
| 20.06.2025 | 150,45 | 153,35 | 149,65 | 151,25 | 0,90% | - |
| 19.06.2025 | 151,50 | 151,50 | 149,90 | 149,90 | -1,09% | - |
| 18.06.2025 | 152,75 | 155,50 | 151,10 | 151,55 | -0,88% | 20,00 |
| 17.06.2025 | 150,25 | 153,15 | 148,70 | 152,90 | 1,59% | - |
| 16.06.2025 | 157,30 | 157,85 | 148,85 | 150,50 | -4,11% | 189,00 |
| 13.06.2025 | 154,50 | 159,15 | 153,60 | 156,95 | 0,77% | 120,00 |
| 12.06.2025 | 154,35 | 156,40 | 151,20 | 155,75 | 0,00% | 130,00 |
| 11.06.2025 | 158,10 | 158,95 | 155,60 | 155,75 | -1,70% | 10,00 |
| 10.06.2025 | 162,00 | 162,85 | 157,60 | 158,45 | -2,55% | 64,00 |
| 09.06.2025 | 162,30 | 164,35 | 161,85 | 162,60 | -0,43% | 43,00 |
| 06.06.2025 | 162,40 | 164,95 | 160,80 | 163,30 | 0,83% | 100,00 |
| 05.06.2025 | 161,20 | 164,00 | 158,80 | 161,95 | 0,34% | 160,00 |
| 04.06.2025 | 161,80 | 162,65 | 160,50 | 161,40 | -0,31% | 39,00 |
| 03.06.2025 | 158,55 | 162,45 | 157,50 | 161,90 | 1,92% | 87,00 |
| 02.06.2025 | 162,15 | 162,70 | 158,65 | 158,85 | -2,90% | 240,00 |
| 30.05.2025 | 163,50 | 165,00 | 161,05 | 163,60 | 0,62% | 4,00 |
| 29.05.2025 | 165,10 | 165,10 | 160,15 | 162,60 | 0,25% | 4,00 |
| 28.05.2025 | 164,75 | 165,85 | 162,20 | 162,20 | -1,52% | 35,00 |
| 27.05.2025 | 159,90 | 164,80 | 159,70 | 164,70 | 2,91% | 56,00 |
| 26.05.2025 | 159,10 | 160,25 | 159,00 | 160,05 | 0,88% | 1,00 |
| 23.05.2025 | 159,50 | 160,50 | 155,90 | 158,65 | -1,00% | 54,00 |
| 22.05.2025 | 161,00 | 161,60 | 159,05 | 160,25 | -0,37% | 55,00 |
| 21.05.2025 | 164,55 | 164,90 | 160,30 | 160,85 | -3,01% | 38,00 |
| 20.05.2025 | 167,40 | 170,45 | 165,45 | 165,85 | -1,10% | 216,00 |
| 19.05.2025 | 165,45 | 168,55 | 162,40 | 167,70 | 1,42% | 299,00 |
| 16.05.2025 | 164,00 | 166,70 | 162,35 | 165,35 | 0,39% | 79,00 |
| 15.05.2025 | 162,00 | 165,45 | 161,40 | 164,70 | 0,83% | 5,00 |
| 14.05.2025 | 166,15 | 167,00 | 163,10 | 163,35 | -1,39% | 157,00 |
| 13.05.2025 | 165,55 | 168,60 | 164,65 | 165,65 | -0,51% | 12,00 |
| 12.05.2025 | 161,35 | 168,20 | 161,25 | 166,50 | 4,59% | 150,00 |
| 09.05.2025 | 161,05 | 162,60 | 157,60 | 159,20 | -1,61% | 26,00 |
| 08.05.2025 | 157,85 | 163,20 | 157,40 | 161,80 | 2,89% | 175,00 |
| 07.05.2025 | 156,55 | 158,10 | 154,90 | 157,25 | 0,58% | 258,00 |
| 06.05.2025 | 156,40 | 156,70 | 152,45 | 156,35 | -0,26% | 144,00 |
| 05.05.2025 | 155,20 | 158,10 | 153,70 | 156,75 | 0,10% | 293,00 |
| 02.05.2025 | 149,60 | 157,50 | 148,60 | 156,60 | 6,10% | 87,00 |
| 30.04.2025 | 145,85 | 147,90 | 143,60 | 147,60 | 0,31% | 135,00 |
| 29.04.2025 | 144,75 | 148,40 | 144,25 | 147,15 | 1,76% | 42,00 |
| 28.04.2025 | 147,50 | 150,20 | 142,95 | 144,60 | -2,46% | 69,00 |
| 25.04.2025 | 149,05 | 154,30 | 145,05 | 148,25 | 0,07% | 216,00 |
| 24.04.2025 | 146,05 | 150,10 | 145,00 | 148,15 | 0,82% | 263,00 |
| 23.04.2025 | 144,85 | 151,70 | 144,45 | 146,95 | 2,98% | 248,00 |
| 22.04.2025 | 140,60 | 143,40 | 139,30 | 142,70 | -1,52% | 272,00 |
| 17.04.2025 | 144,90 | 146,40 | 142,35 | 144,90 | 0,84% | 291,00 |
| 16.04.2025 | 143,65 | 145,70 | 141,00 | 143,70 | -1,41% | - |
| 15.04.2025 | 145,15 | 148,30 | 143,50 | 145,75 | 0,03% | 157,00 |