309,100€
0,95%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 306,90 | 310,50 | 303,70 | 307,90 | 0,56% | 106,00 |
| 28.05.2026 | 295,90 | 308,10 | 294,00 | 306,20 | 4,04% | 136,00 |
| 27.05.2026 | 294,70 | 298,40 | 291,20 | 294,30 | 0,07% | 52,00 |
| 26.05.2026 | 276,10 | 300,00 | 274,60 | 294,10 | 6,29% | 84,00 |
| 25.05.2026 | 276,10 | 277,40 | 276,00 | 276,70 | 1,32% | 4,00 |
| 22.05.2026 | 271,70 | 274,10 | 270,80 | 273,10 | 0,66% | 10,00 |
| 21.05.2026 | 271,90 | 273,10 | 267,60 | 271,30 | 0,18% | - |
| 20.05.2026 | 262,10 | 270,90 | 262,00 | 270,80 | 3,44% | 12,00 |
| 19.05.2026 | 262,50 | 264,50 | 258,40 | 261,80 | -0,87% | 57,00 |
| 18.05.2026 | 259,30 | 265,70 | 258,80 | 264,10 | 1,85% | 1,00 |
| 15.05.2026 | 268,70 | 270,00 | 257,30 | 259,30 | -2,08% | 8,00 |
| 14.05.2026 | 263,70 | 265,20 | 263,40 | 264,80 | 0,49% | - |
| 13.05.2026 | 262,30 | 264,30 | 260,20 | 263,50 | 1,19% | 12,00 |
| 12.05.2026 | 265,60 | 266,30 | 258,70 | 260,40 | -2,91% | - |
| 11.05.2026 | 267,80 | 268,80 | 264,20 | 268,20 | -0,45% | 43,00 |
| 08.05.2026 | 269,70 | 271,00 | 268,20 | 269,40 | -1,10% | 1,00 |
| 07.05.2026 | 271,60 | 273,20 | 268,60 | 272,40 | 0,63% | 4,00 |
| 06.05.2026 | 265,40 | 273,10 | 264,10 | 270,70 | 1,12% | - |
| 05.05.2026 | 263,30 | 268,70 | 262,00 | 267,70 | 2,21% | 20,00 |
| 04.05.2026 | 256,50 | 261,90 | 253,50 | 261,90 | 1,67% | 12,00 |
| 30.04.2026 | 257,60 | 263,40 | 256,00 | 257,60 | 0,66% | 10,00 |
| 29.04.2026 | 263,50 | 264,20 | 255,80 | 255,90 | -2,29% | 129,00 |
| 28.04.2026 | 263,00 | 267,90 | 259,00 | 261,90 | -0,76% | 10,00 |
| 27.04.2026 | 266,40 | 269,50 | 256,70 | 263,90 | -1,20% | 58,00 |
| 24.04.2026 | 263,30 | 285,00 | 260,40 | 267,10 | 5,45% | 88,00 |
| 23.04.2026 | 252,70 | 253,70 | 251,60 | 253,30 | -3,10% | 15,00 |
| 22.04.2026 | 263,20 | 266,40 | 261,40 | 261,40 | -0,49% | 92,00 |
| 21.04.2026 | 270,40 | 272,80 | 261,30 | 262,70 | -2,63% | 123,00 |
| 20.04.2026 | 272,80 | 275,30 | 269,00 | 269,80 | -1,60% | 63,00 |
| 17.04.2026 | 268,60 | 275,40 | 268,60 | 274,20 | 2,93% | 156,00 |
| 16.04.2026 | 266,20 | 267,20 | 259,30 | 266,40 | 0,76% | 139,00 |
| 15.04.2026 | 266,20 | 267,40 | 259,30 | 264,40 | -1,16% | 1,00 |
| 14.04.2026 | 267,20 | 268,40 | 262,60 | 267,50 | 0,68% | 50,00 |
| 13.04.2026 | 265,30 | 267,90 | 262,60 | 265,70 | -2,17% | 64,00 |
| 10.04.2026 | 272,00 | 272,40 | 270,80 | 271,60 | -0,33% | 1,00 |
| 09.04.2026 | 268,20 | 273,10 | 266,80 | 272,50 | 1,60% | 50,00 |
| 08.04.2026 | 261,10 | 268,80 | 260,50 | 268,20 | 3,63% | - |
| 07.04.2026 | 259,00 | 261,30 | 255,10 | 258,80 | 3,11% | 29,00 |
| 02.04.2026 | 258,50 | 259,40 | 251,00 | 251,00 | -4,16% | 32,00 |
| 01.04.2026 | 253,40 | 263,80 | 252,60 | 261,90 | 4,05% | 40,00 |
| 31.03.2026 | 249,40 | 255,00 | 247,70 | 251,70 | 1,74% | 28,00 |
| 30.03.2026 | 251,00 | 255,40 | 246,00 | 247,40 | -1,43% | 71,00 |
| 27.03.2026 | 251,50 | 253,80 | 249,00 | 251,00 | -0,83% | - |
| 26.03.2026 | 263,30 | 263,90 | 251,60 | 253,10 | -4,31% | - |
| 25.03.2026 | 261,60 | 265,80 | 261,30 | 264,50 | 1,30% | 10,00 |
| 24.03.2026 | 255,70 | 261,90 | 251,00 | 261,10 | -0,50% | 527,00 |
| 23.03.2026 | 245,00 | 267,20 | 245,00 | 262,40 | 2,46% | 66,00 |
| 20.03.2026 | 262,90 | 265,40 | 255,00 | 256,10 | -2,99% | 21,00 |
| 19.03.2026 | 269,30 | 269,50 | 257,60 | 264,00 | -1,90% | 36,00 |
| 18.03.2026 | 267,70 | 272,10 | 265,30 | 269,10 | 0,60% | - |
| 17.03.2026 | 263,90 | 267,90 | 263,00 | 267,50 | 0,45% | 15,00 |
| 16.03.2026 | 264,00 | 270,70 | 261,70 | 266,30 | 1,25% | 54,00 |
| 13.03.2026 | 266,30 | 270,90 | 261,90 | 263,00 | -1,16% | 32,00 |
| 12.03.2026 | 270,10 | 274,20 | 260,10 | 266,10 | -1,41% | 39,00 |
| 11.03.2026 | 270,90 | 272,20 | 265,20 | 269,90 | -1,35% | 103,00 |
| 10.03.2026 | 272,20 | 275,80 | 269,80 | 273,60 | 0,51% | - |
| 09.03.2026 | 269,50 | 273,80 | 266,00 | 272,20 | 0,26% | 118,00 |
| 06.03.2026 | 275,90 | 275,90 | 268,10 | 271,50 | -0,18% | 22,00 |
| 05.03.2026 | 293,00 | 300,00 | 270,80 | 272,00 | -7,23% | 190,00 |
| 04.03.2026 | 291,70 | 299,00 | 289,50 | 293,20 | 0,34% | - |
| 03.03.2026 | 293,00 | 296,00 | 285,10 | 292,20 | -1,15% | 106,00 |
| 02.03.2026 | 284,20 | 301,90 | 283,30 | 295,60 | 3,32% | 39,00 |
| 27.02.2026 | 286,70 | 288,40 | 283,40 | 286,10 | -0,14% | 42,00 |
| 26.02.2026 | 292,20 | 294,20 | 281,10 | 286,50 | -2,72% | 32,00 |
| 25.02.2026 | 296,20 | 298,90 | 288,20 | 294,50 | 0,27% | 23,00 |
| 24.02.2026 | 293,20 | 295,50 | 291,60 | 293,70 | 0,55% | 165,00 |
| 23.02.2026 | 289,20 | 296,40 | 288,20 | 292,10 | 0,07% | 350,00 |
| 20.02.2026 | 288,60 | 293,60 | 287,30 | 291,90 | 1,60% | 172,00 |
| 19.02.2026 | 277,50 | 288,00 | 276,20 | 287,30 | 3,49% | 155,00 |
| 18.02.2026 | 274,80 | 280,10 | 274,70 | 277,60 | 1,57% | 160,00 |
| 17.02.2026 | 273,00 | 275,00 | 270,40 | 273,30 | -0,29% | - |
| 16.02.2026 | 273,90 | 276,00 | 273,20 | 274,10 | 0,18% | 30,00 |
| 13.02.2026 | 272,00 | 276,80 | 271,40 | 273,60 | 0,96% | - |
| 12.02.2026 | 271,80 | 279,60 | 271,00 | 271,00 | -1,70% | 10,00 |
| 11.02.2026 | 271,80 | 278,50 | 270,40 | 275,70 | 1,77% | 80,00 |
| 10.02.2026 | 273,00 | 274,30 | 266,90 | 270,90 | -1,63% | 78,00 |
| 09.02.2026 | 273,90 | 279,20 | 271,50 | 275,40 | -0,11% | 31,00 |
| 06.02.2026 | 275,60 | 283,10 | 273,00 | 275,70 | -0,79% | 13,00 |
| 05.02.2026 | 272,80 | 279,70 | 269,20 | 277,90 | 1,76% | 136,00 |
| 04.02.2026 | 274,00 | 283,60 | 268,60 | 273,10 | -0,29% | 160,00 |
| 03.02.2026 | 267,80 | 275,80 | 267,40 | 273,90 | 0,92% | 73,00 |
| 02.02.2026 | 257,20 | 272,20 | 255,40 | 271,40 | 5,77% | 170,00 |
| 30.01.2026 | 239,90 | 259,80 | 239,50 | 256,60 | 5,68% | 149,00 |
| 29.01.2026 | 238,80 | 244,50 | 237,60 | 242,80 | 1,17% | 2,00 |
| 28.01.2026 | 239,70 | 241,80 | 237,30 | 240,00 | 0,54% | 272,00 |
| 27.01.2026 | 242,80 | 244,60 | 238,70 | 238,70 | -2,45% | 30,00 |
| 26.01.2026 | 245,30 | 247,50 | 242,20 | 244,70 | -0,12% | 190,00 |
| 23.01.2026 | 245,80 | 248,40 | 244,00 | 245,00 | -1,17% | 50,00 |
| 22.01.2026 | 254,40 | 257,20 | 247,90 | 247,90 | -1,78% | 28,00 |
| 21.01.2026 | 244,40 | 254,00 | 242,80 | 252,40 | 3,53% | 59,00 |
| 20.01.2026 | 242,30 | 248,20 | 237,40 | 243,80 | 0,16% | 112,00 |
| 19.01.2026 | 248,00 | 248,60 | 239,80 | 243,40 | -3,72% | 425,00 |
| 16.01.2026 | 254,00 | 255,40 | 251,60 | 252,80 | -0,20% | 90,00 |
| 15.01.2026 | 244,60 | 253,30 | 244,50 | 253,30 | 6,92% | 30,00 |
| 14.01.2026 | 237,00 | 237,10 | 235,80 | 236,90 | -0,71% | 9,00 |
| 13.01.2026 | 237,00 | 239,50 | 235,30 | 238,60 | 1,06% | - |
| 12.01.2026 | 234,00 | 236,50 | 233,90 | 236,10 | 1,50% | 36,00 |
| 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 |