309,900€
-0,67%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 316,10 | 317,40 | 306,60 | 310,20 | -0,58% | 36,00 |
| 11.11.2026 | 307,80 | 313,70 | 304,80 | 312,00 | 1,93% | 6,00 |
| 10.11.2026 | 305,00 | 308,70 | 303,30 | 306,10 | 1,06% | 68,00 |
| 09.11.2026 | 291,50 | 304,70 | 290,40 | 302,90 | 3,88% | 37,00 |
| 06.11.2026 | 273,50 | 293,60 | 269,80 | 291,60 | 6,07% | 130,00 |
| 05.11.2026 | 290,20 | 294,60 | 272,70 | 274,90 | -5,11% | 36,00 |
| 04.11.2026 | 322,60 | 328,30 | 284,30 | 289,70 | -10,92% | 98,00 |
| 03.11.2026 | 316,90 | 330,80 | 313,80 | 325,20 | 2,14% | 16,00 |
| 02.11.2026 | 315,30 | 326,30 | 313,10 | 318,40 | 1,18% | 151,00 |
| 30.10.2026 | 322,00 | 323,40 | 313,80 | 314,70 | -3,38% | 13,00 |
| 29.10.2026 | 312,80 | 331,30 | 308,80 | 325,70 | 4,79% | 85,00 |
| 28.10.2026 | 316,60 | 320,80 | 308,10 | 310,80 | -2,11% | 72,00 |
| 27.10.2026 | 321,20 | 333,90 | 313,50 | 317,50 | -1,12% | - |
| 26.10.2026 | 303,30 | 322,00 | 303,30 | 321,10 | 5,76% | 93,00 |
| 23.10.2026 | 303,80 | 313,50 | 286,90 | 303,60 | 2,36% | 54,00 |
| 22.10.2026 | 325,70 | 328,40 | 296,00 | 296,60 | -9,27% | 283,00 |
| 21.10.2026 | 325,00 | 333,00 | 323,60 | 326,90 | 0,18% | 16,00 |
| 20.10.2026 | 329,70 | 335,60 | 320,80 | 326,30 | -1,06% | 14,00 |
| 19.10.2026 | 330,40 | 333,80 | 327,30 | 329,80 | 0,09% | 38,00 |
| 16.10.2026 | 325,70 | 341,90 | 322,00 | 329,50 | 1,17% | 23,00 |
| 15.10.2026 | 330,00 | 334,20 | 318,20 | 325,70 | -1,96% | 38,00 |
| 14.10.2026 | 333,90 | 337,40 | 328,60 | 332,20 | -0,69% | 35,00 |
| 13.10.2026 | 334,90 | 337,20 | 326,40 | 334,50 | 0,94% | 22,00 |
| 12.10.2026 | 324,70 | 332,70 | 322,40 | 331,40 | 2,16% | 45,00 |
| 09.10.2026 | 323,40 | 328,60 | 318,20 | 324,40 | -0,52% | 65,00 |
| 08.10.2026 | 321,00 | 326,90 | 316,10 | 326,10 | 1,56% | 19,00 |
| 07.10.2026 | 334,10 | 338,80 | 318,80 | 321,10 | -3,02% | 158,00 |
| 06.10.2026 | 340,30 | 344,00 | 328,30 | 331,10 | -3,36% | 52,00 |
| 05.10.2026 | 350,40 | 356,40 | 342,40 | 342,60 | -2,14% | 55,00 |
| 02.10.2026 | 347,90 | 353,90 | 343,80 | 350,10 | 0,43% | 19,00 |
| 01.10.2026 | 338,50 | 350,00 | 337,00 | 348,60 | 2,98% | 83,00 |
| 30.09.2026 | 343,00 | 345,20 | 336,00 | 338,50 | -1,66% | 34,00 |
| 29.09.2026 | 342,80 | 349,60 | 338,20 | 344,20 | 0,47% | 63,00 |
| 28.09.2026 | 341,70 | 348,30 | 341,00 | 342,60 | 0,09% | 75,00 |
| 25.09.2026 | 337,00 | 344,90 | 336,00 | 342,30 | 0,97% | 68,00 |
| 24.09.2026 | 328,70 | 341,10 | 324,80 | 339,00 | 3,16% | 42,00 |
| 23.09.2026 | 322,20 | 329,50 | 321,30 | 328,60 | 2,53% | 55,00 |
| 22.09.2026 | 323,70 | 330,00 | 318,20 | 320,50 | -0,31% | 160,00 |
| 21.09.2026 | 319,00 | 323,90 | 317,70 | 321,50 | 1,48% | 37,00 |
| 18.09.2026 | 310,90 | 317,00 | 310,30 | 316,80 | 2,29% | 17,00 |
| 17.09.2026 | 313,70 | 318,40 | 308,20 | 309,70 | -2,40% | 423,00 |
| 16.09.2026 | 309,50 | 317,40 | 306,20 | 317,30 | 2,62% | 48,00 |
| 15.09.2026 | 313,30 | 315,60 | 303,20 | 309,20 | -1,28% | 55,00 |
| 14.09.2026 | 317,80 | 320,60 | 309,70 | 313,20 | -0,92% | 12,00 |
| 11.09.2026 | 317,20 | 321,20 | 311,60 | 316,10 | -0,22% | 30,00 |
| 10.09.2026 | 318,30 | 318,40 | 315,20 | 316,80 | 0,06% | 15,00 |
| 09.09.2026 | 321,30 | 322,40 | 315,00 | 316,60 | -1,25% | 248,00 |
| 08.09.2026 | 320,60 | 324,40 | 319,00 | 320,60 | 2,20% | 25,00 |
| 07.09.2026 | 321,80 | 321,80 | 310,60 | 313,70 | -2,40% | 158,00 |
| 04.09.2026 | 316,90 | 323,50 | 314,80 | 321,40 | 1,81% | 172,00 |
| 03.09.2026 | 315,30 | 319,60 | 308,20 | 315,70 | -0,57% | 90,00 |
| 02.09.2026 | 315,00 | 326,10 | 312,90 | 317,50 | 0,28% | 145,00 |
| 01.09.2026 | 320,30 | 323,60 | 315,20 | 316,60 | -0,28% | 43,00 |
| 31.08.2026 | 324,00 | 326,00 | 314,90 | 317,50 | -1,98% | 53,00 |
| 28.08.2026 | 329,10 | 332,60 | 322,70 | 323,90 | -1,28% | 6,00 |
| 27.08.2026 | 329,90 | 333,20 | 324,10 | 328,10 | -0,09% | 83,00 |
| 26.08.2026 | 322,90 | 328,60 | 321,10 | 328,40 | 1,77% | 28,00 |
| 25.08.2026 | 325,90 | 330,30 | 322,10 | 322,70 | -0,86% | 34,00 |
| 24.08.2026 | 334,30 | 337,00 | 323,20 | 325,50 | -2,43% | 23,00 |
| 21.08.2026 | 326,40 | 335,80 | 323,00 | 333,60 | 1,96% | 128,00 |
| 20.08.2026 | 352,00 | 352,30 | 323,40 | 327,20 | -6,83% | 113,00 |
| 19.08.2026 | 377,30 | 381,20 | 348,00 | 351,20 | -6,84% | 176,00 |
| 18.08.2026 | 384,10 | 392,40 | 372,80 | 377,00 | -2,08% | 225,00 |
| 17.08.2026 | 380,70 | 387,80 | 379,00 | 385,00 | 1,21% | 87,00 |
| 14.08.2026 | 369,80 | 381,90 | 369,20 | 380,40 | 2,92% | 8,00 |
| 13.08.2026 | 372,30 | 382,00 | 367,90 | 369,60 | -0,86% | 122,00 |
| 12.08.2026 | 361,40 | 373,30 | 360,90 | 372,80 | 3,50% | 25,00 |
| 11.08.2026 | 354,90 | 363,60 | 342,00 | 360,20 | 2,18% | 144,00 |
| 10.08.2026 | 348,90 | 354,60 | 341,50 | 352,50 | 1,41% | 127,00 |
| 07.08.2026 | 356,20 | 361,20 | 346,40 | 347,60 | -2,41% | 1,00 |
| 06.08.2026 | 354,80 | 363,40 | 353,20 | 356,20 | 0,51% | 3,00 |
| 05.08.2026 | 355,60 | 361,10 | 351,80 | 354,40 | -0,39% | 95,00 |
| 04.08.2026 | 344,80 | 359,90 | 330,90 | 355,80 | 3,40% | 128,00 |
| 03.08.2026 | 339,70 | 350,80 | 331,70 | 344,10 | 1,80% | 37,00 |
| 31.07.2026 | 366,00 | 375,40 | 319,30 | 338,00 | -7,52% | 377,00 |
| 30.07.2026 | 333,20 | 365,80 | 332,60 | 365,50 | 8,52% | 82,00 |
| 29.07.2026 | 363,20 | 367,40 | 336,80 | 336,80 | -8,25% | 133,00 |
| 28.07.2026 | 362,30 | 373,90 | 360,40 | 367,10 | 0,33% | 67,00 |
| 27.07.2026 | 364,50 | 375,40 | 357,90 | 365,90 | 1,84% | 75,00 |
| 24.07.2026 | 360,70 | 366,90 | 358,70 | 359,30 | 0,31% | 36,00 |
| 23.07.2026 | 351,90 | 364,30 | 350,70 | 358,20 | 1,44% | 53,00 |
| 22.07.2026 | 355,20 | 358,10 | 351,10 | 353,10 | -0,98% | 50,00 |
| 21.07.2026 | 351,10 | 358,90 | 347,20 | 356,60 | 2,56% | 100,00 |
| 20.07.2026 | 348,90 | 356,30 | 345,00 | 347,70 | 1,67% | 27,00 |
| 17.07.2026 | 332,10 | 348,70 | 322,20 | 342,00 | 2,00% | 96,00 |
| 16.07.2026 | 345,70 | 354,00 | 332,60 | 335,30 | -3,06% | 45,00 |
| 15.07.2026 | 342,60 | 349,10 | 338,20 | 345,90 | 1,23% | 46,00 |
| 14.07.2026 | 343,80 | 352,30 | 340,10 | 341,70 | -0,78% | 75,00 |
| 13.07.2026 | 355,70 | 358,00 | 344,20 | 344,40 | -3,69% | 44,00 |
| 10.07.2026 | 359,00 | 365,20 | 349,00 | 357,60 | -0,75% | 4,00 |
| 09.07.2026 | 356,20 | 365,00 | 355,50 | 360,30 | 1,98% | 48,00 |
| 08.07.2026 | 360,10 | 363,60 | 349,40 | 353,30 | -1,56% | 103,00 |
| 07.07.2026 | 371,30 | 375,60 | 356,40 | 358,90 | -3,00% | 15,00 |
| 06.07.2026 | 365,80 | 377,80 | 361,80 | 370,00 | 1,62% | 86,00 |
| 03.07.2026 | 365,30 | 368,80 | 361,60 | 364,10 | 1,11% | 54,00 |
| 02.07.2026 | 369,60 | 372,60 | 359,00 | 360,10 | -3,97% | 119,00 |
| 01.07.2026 | 370,30 | 375,30 | 370,00 | 375,00 | 0,64% | 2,00 |
| 30.06.2026 | 374,40 | 378,20 | 368,80 | 372,60 | 0,62% | 104,00 |
| 29.06.2026 | 375,10 | 380,00 | 366,70 | 370,30 | 0,43% | 118,00 |
| 26.06.2026 | 364,80 | 369,50 | 358,60 | 368,70 | -0,14% | - |