266,500€
-1,12%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 263,63 | 268,88 | 262,85 | 266,23 | 1,43% | 190,00 |
| 04.05.2026 | 256,58 | 263,05 | 253,50 | 262,48 | 2,25% | 165,00 |
| 30.04.2026 | 258,08 | 263,35 | 256,05 | 256,70 | -0,77% | 27,00 |
| 29.04.2026 | 262,67 | 264,38 | 255,27 | 258,70 | -1,07% | 15,00 |
| 28.04.2026 | 262,73 | 267,92 | 259,05 | 261,50 | -0,49% | 24,00 |
| 27.04.2026 | 267,23 | 269,48 | 256,48 | 262,80 | -1,76% | 24,00 |
| 24.04.2026 | 262,50 | 284,98 | 262,33 | 267,50 | 1,98% | 157,00 |
| 23.04.2026 | 253,93 | 262,73 | 252,33 | 262,30 | 3,19% | 442,00 |
| 22.04.2026 | 264,42 | 265,70 | 252,25 | 254,20 | -3,16% | 711,00 |
| 21.04.2026 | 270,73 | 273,02 | 261,30 | 262,50 | -2,75% | 973,00 |
| 20.04.2026 | 272,23 | 275,25 | 268,95 | 269,92 | -1,53% | 222,00 |
| 17.04.2026 | 267,80 | 275,17 | 267,52 | 274,13 | 2,87% | 459,00 |
| 16.04.2026 | 266,30 | 267,55 | 259,33 | 266,48 | 0,37% | 68,00 |
| 15.04.2026 | 265,98 | 267,67 | 259,38 | 265,50 | -0,23% | - |
| 14.04.2026 | 267,02 | 268,73 | 262,55 | 266,13 | -0,37% | 15,00 |
| 13.04.2026 | 264,67 | 268,15 | 263,00 | 267,13 | 0,45% | 46,00 |
| 10.04.2026 | 272,48 | 272,70 | 263,10 | 265,92 | -2,31% | 32,00 |
| 09.04.2026 | 268,13 | 274,27 | 266,77 | 272,20 | 1,37% | 52,00 |
| 08.04.2026 | 262,23 | 269,67 | 260,25 | 268,52 | 4,47% | 87,00 |
| 07.04.2026 | 257,83 | 261,30 | 255,08 | 257,02 | 2,19% | 33,00 |
| 02.04.2026 | 257,23 | 259,42 | 250,58 | 251,52 | -3,42% | 48,00 |
| 01.04.2026 | 254,43 | 263,85 | 253,50 | 260,42 | 2,80% | 57,00 |
| 31.03.2026 | 250,08 | 255,70 | 247,77 | 253,33 | 2,26% | 472,00 |
| 30.03.2026 | 251,60 | 254,85 | 245,98 | 247,73 | -0,94% | 174,00 |
| 27.03.2026 | 252,60 | 253,88 | 249,48 | 250,08 | -0,46% | 18,00 |
| 26.03.2026 | 263,60 | 264,15 | 249,43 | 251,23 | -5,17% | 60,00 |
| 25.03.2026 | 262,60 | 266,27 | 261,70 | 264,92 | 1,49% | 573,00 |
| 24.03.2026 | 255,93 | 261,70 | 251,00 | 261,02 | 2,19% | - |
| 23.03.2026 | 250,98 | 267,25 | 248,80 | 255,43 | 0,41% | 24,00 |
| 20.03.2026 | 263,33 | 264,58 | 251,00 | 254,38 | -3,25% | 80,00 |
| 19.03.2026 | 269,55 | 269,90 | 257,58 | 262,92 | -2,19% | 16,00 |
| 18.03.2026 | 267,80 | 272,20 | 263,55 | 268,83 | 0,90% | 46,00 |
| 17.03.2026 | 263,05 | 268,73 | 262,58 | 266,42 | 0,79% | 48,00 |
| 16.03.2026 | 263,77 | 271,50 | 261,55 | 264,33 | 0,27% | 68,00 |
| 13.03.2026 | 266,88 | 269,73 | 261,77 | 263,63 | -1,24% | - |
| 12.03.2026 | 271,52 | 272,88 | 260,10 | 266,92 | -1,67% | 183,00 |
| 11.03.2026 | 271,25 | 272,55 | 263,67 | 271,45 | 0,03% | 331,00 |
| 10.03.2026 | 271,23 | 275,85 | 269,42 | 271,38 | -0,09% | 108,00 |
| 09.03.2026 | 268,63 | 273,77 | 265,95 | 271,63 | -0,35% | 73,00 |
| 06.03.2026 | 276,92 | 277,02 | 268,08 | 272,58 | -0,79% | 22,00 |
| 05.03.2026 | 292,92 | 296,02 | 270,75 | 274,75 | -6,32% | 283,00 |
| 04.03.2026 | 290,98 | 297,70 | 289,60 | 293,27 | 0,28% | 127,00 |
| 03.03.2026 | 292,98 | 295,88 | 284,77 | 292,45 | -0,97% | 602,00 |
| 02.03.2026 | 285,25 | 302,00 | 282,50 | 295,33 | 3,72% | 186,00 |
| 27.02.2026 | 288,08 | 288,45 | 283,33 | 284,73 | -0,92% | - |
| 26.02.2026 | 293,73 | 294,50 | 281,13 | 287,38 | -2,29% | 585,00 |
| 25.02.2026 | 295,48 | 299,48 | 288,00 | 294,13 | -0,87% | 270,00 |
| 24.02.2026 | 293,52 | 296,95 | 291,85 | 296,70 | 1,34% | 194,00 |
| 23.02.2026 | 289,42 | 294,27 | 289,00 | 292,77 | -0,13% | 15,00 |
| 20.02.2026 | 289,63 | 293,15 | 287,50 | 293,15 | 1,81% | - |
| 19.02.2026 | 278,08 | 288,50 | 276,83 | 287,92 | 3,68% | 574,00 |
| 18.02.2026 | 275,15 | 279,30 | 274,95 | 277,70 | 1,20% | 67,00 |
| 17.02.2026 | 272,60 | 275,10 | 270,40 | 274,40 | 0,04% | - |
| 16.02.2026 | 274,40 | 275,60 | 273,50 | 274,30 | 0,33% | 14,00 |
| 13.02.2026 | 272,60 | 279,30 | 271,20 | 273,40 | 0,26% | - |
| 12.02.2026 | 272,00 | 280,20 | 269,70 | 272,70 | 0,55% | - |
| 11.02.2026 | 271,80 | 278,60 | 270,20 | 271,20 | -0,33% | 16,00 |
| 10.02.2026 | 272,70 | 274,30 | 266,90 | 272,10 | -0,22% | 630,00 |
| 09.02.2026 | 273,70 | 279,20 | 270,90 | 272,70 | -0,51% | - |
| 06.02.2026 | 275,70 | 283,10 | 273,00 | 274,10 | -0,54% | 426,00 |
| 05.02.2026 | 273,40 | 279,80 | 269,40 | 275,60 | 0,62% | - |
| 04.02.2026 | 273,10 | 283,60 | 268,40 | 273,90 | 0,00% | 99,00 |
| 03.02.2026 | 268,30 | 275,70 | 267,90 | 273,90 | 2,32% | 280,00 |
| 02.02.2026 | 255,90 | 272,30 | 254,60 | 267,70 | 4,08% | 115,00 |
| 30.01.2026 | 241,50 | 259,50 | 238,70 | 257,20 | 6,94% | 89,00 |
| 29.01.2026 | 239,50 | 244,30 | 237,60 | 240,50 | 0,21% | 15,00 |
| 28.01.2026 | 241,10 | 243,00 | 237,10 | 240,00 | 0,50% | 935,00 |
| 27.01.2026 | 243,70 | 245,90 | 237,90 | 238,80 | -1,61% | 25,00 |
| 26.01.2026 | 245,30 | 247,50 | 242,50 | 242,70 | -1,34% | 30,00 |
| 23.01.2026 | 246,30 | 248,40 | 244,10 | 246,00 | 0,41% | 43,00 |
| 22.01.2026 | 254,80 | 256,80 | 244,90 | 245,00 | -3,73% | 77,00 |
| 21.01.2026 | 244,70 | 254,80 | 243,00 | 254,50 | 4,18% | 137,00 |
| 20.01.2026 | 244,30 | 248,40 | 238,80 | 244,30 | 0,16% | 283,00 |
| 19.01.2026 | 247,50 | 248,70 | 240,00 | 243,90 | -2,71% | 132,00 |
| 16.01.2026 | 253,60 | 254,00 | 250,40 | 250,70 | -0,71% | 47,00 |
| 15.01.2026 | 245,20 | 254,00 | 244,60 | 252,50 | 3,31% | 143,00 |
| 14.01.2026 | 237,10 | 245,00 | 236,50 | 244,40 | 2,86% | 36,00 |
| 13.01.2026 | 236,90 | 240,20 | 235,50 | 237,60 | 0,38% | 588,00 |
| 12.01.2026 | 234,60 | 236,90 | 231,50 | 236,70 | 1,02% | 53,00 |
| 09.01.2026 | 225,80 | 234,40 | 225,50 | 234,30 | 3,86% | 28,00 |
| 08.01.2026 | 222,10 | 227,60 | 221,90 | 225,60 | 1,58% | 22,00 |
| 07.01.2026 | 220,40 | 223,80 | 217,70 | 222,10 | 0,73% | 14,00 |
| 06.01.2026 | 215,40 | 221,00 | 213,50 | 220,50 | 2,23% | 43,00 |
| 05.01.2026 | 213,60 | 220,50 | 213,50 | 215,70 | 1,22% | 77,00 |
| 02.01.2026 | 208,00 | 213,20 | 207,00 | 213,10 | 0,52% | 377,00 |
| 30.12.2025 | 212,70 | 212,90 | 211,60 | 212,00 | 0,09% | - |
| 29.12.2025 | 213,80 | 213,90 | 211,20 | 211,80 | -0,47% | - |
| 23.12.2025 | 211,30 | 215,00 | 207,90 | 212,80 | 0,52% | 320,00 |
| 22.12.2025 | 212,40 | 214,10 | 210,60 | 211,70 | 0,05% | 15,00 |
| 19.12.2025 | 208,60 | 213,00 | 208,20 | 211,60 | 1,49% | 19,00 |
| 18.12.2025 | 207,80 | 211,60 | 207,30 | 208,50 | 0,43% | - |
| 17.12.2025 | 209,60 | 211,10 | 206,10 | 207,60 | -0,67% | 75,00 |
| 16.12.2025 | 209,20 | 210,80 | 205,30 | 209,00 | -0,29% | 150,00 |
| 15.12.2025 | 209,30 | 210,30 | 207,00 | 209,60 | 0,77% | 14,00 |
| 12.12.2025 | 212,20 | 213,50 | 207,50 | 208,00 | -1,89% | - |
| 11.12.2025 | 204,60 | 212,50 | 203,30 | 212,00 | 3,52% | - |
| 10.12.2025 | 201,30 | 206,90 | 200,55 | 204,80 | 1,54% | - |
| 09.12.2025 | 202,40 | 204,60 | 200,65 | 201,70 | -0,44% | - |
| 08.12.2025 | 203,60 | 205,20 | 202,00 | 202,60 | -0,64% | 44,00 |
| 05.12.2025 | 202,60 | 205,20 | 201,70 | 203,90 | 0,49% | - |