341,200€
-0,58%
Echtzeit-Aktienkurs Moog Inc.
Bid:
Ask:
Aktienkurse zur Moog Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 343,00 | 348,00 | 338,10 | 340,90 | -0,67% | 240,00 |
| 28.09.2026 | 339,30 | 348,40 | 339,00 | 343,20 | 0,76% | 706,00 |
| 25.09.2026 | 337,10 | 344,90 | 335,00 | 340,60 | 1,19% | 31,00 |
| 24.09.2026 | 328,60 | 341,00 | 325,50 | 336,60 | 2,15% | 393,00 |
| 23.09.2026 | 322,40 | 329,90 | 319,80 | 329,50 | 2,55% | 185,00 |
| 22.09.2026 | 322,30 | 326,60 | 318,10 | 321,30 | -0,28% | 214,00 |
| 21.09.2026 | 320,50 | 324,30 | 317,50 | 322,20 | 1,32% | 315,00 |
| 18.09.2026 | 311,30 | 319,10 | 309,70 | 318,00 | 2,51% | 27,00 |
| 17.09.2026 | 315,70 | 320,30 | 308,10 | 310,20 | -1,02% | - |
| 16.09.2026 | 310,00 | 317,40 | 307,30 | 313,40 | 1,29% | 58,00 |
| 15.09.2026 | 313,50 | 314,80 | 303,10 | 309,40 | -1,50% | 324,00 |
| 14.09.2026 | 316,70 | 317,90 | 309,40 | 314,10 | -0,73% | 30,00 |
| 11.09.2026 | 317,30 | 322,00 | 311,50 | 316,40 | 0,16% | 20,00 |
| 10.09.2026 | 316,60 | 320,30 | 314,10 | 315,90 | -0,06% | 288,00 |
| 09.09.2026 | 322,30 | 322,50 | 314,50 | 316,10 | -0,66% | 48,00 |
| 08.09.2026 | 318,60 | 324,40 | 317,80 | 318,20 | 0,41% | 193,00 |
| 07.09.2026 | 319,70 | 320,50 | 316,70 | 316,90 | -1,03% | 62,00 |
| 04.09.2026 | 318,50 | 323,60 | 316,00 | 320,20 | 0,50% | 89,00 |
| 03.09.2026 | 314,70 | 323,30 | 309,10 | 318,60 | 1,08% | 206,00 |
| 02.09.2026 | 314,40 | 325,90 | 312,80 | 315,20 | 0,16% | 264,00 |
| 01.09.2026 | 320,10 | 323,20 | 314,60 | 314,70 | -1,56% | 60,00 |
| 31.08.2026 | 322,00 | 325,00 | 314,80 | 319,70 | -1,14% | 143,00 |
| 28.08.2026 | 328,10 | 330,10 | 322,60 | 323,40 | -1,67% | 122,00 |
| 27.08.2026 | 330,40 | 331,00 | 324,00 | 328,90 | -0,21% | 80,00 |
| 26.08.2026 | 323,10 | 330,30 | 320,60 | 329,60 | 2,14% | 113,00 |
| 25.08.2026 | 326,50 | 330,50 | 321,70 | 322,70 | -0,95% | 120,00 |
| 24.08.2026 | 332,80 | 334,70 | 323,10 | 325,80 | -2,25% | 142,00 |
| 21.08.2026 | 327,10 | 335,90 | 324,90 | 333,30 | 1,93% | 564,00 |
| 20.08.2026 | 343,40 | 344,70 | 323,40 | 327,00 | -7,13% | 57,00 |
| 19.08.2026 | 376,90 | 379,90 | 348,00 | 352,10 | 32,26% | 453,00 |
| 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 |