272,500$
3,62%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 265,80 | 272,71 | 265,64 | 272,65 | 3,68% | 143.055,00 |
| 08.01.2026 | 262,02 | 265,97 | 259,55 | 262,98 | 1,32% | 192.044,00 |
| 07.01.2026 | 258,11 | 261,32 | 255,25 | 259,55 | 0,71% | 203.080,00 |
| 06.01.2026 | 250,38 | 258,46 | 248,40 | 257,71 | 1,99% | 298.517,00 |
| 05.01.2026 | 251,00 | 258,42 | 251,00 | 252,67 | 1,12% | 182.929,00 |
| 02.01.2026 | 244,04 | 249,92 | 243,66 | 249,87 | 2,59% | 134.466,00 |
| 31.12.2025 | 246,51 | 246,51 | 243,54 | 243,55 | -1,08% | 111.632,00 |
| 30.12.2025 | 249,30 | 250,25 | 246,03 | 246,22 | -1,31% | 152.891,00 |
| 29.12.2025 | 250,17 | 250,55 | 248,76 | 249,48 | -0,75% | 98.049,00 |
| 26.12.2025 | 252,41 | 252,58 | 249,60 | 251,37 | -0,51% | 75.736,00 |
| 24.12.2025 | 252,52 | 253,29 | 250,58 | 252,65 | 0,65% | 59.597,00 |
| 23.12.2025 | 249,48 | 252,79 | 248,65 | 251,02 | 0,85% | 152.120,00 |
| 22.12.2025 | 249,00 | 250,78 | 247,72 | 248,90 | 0,51% | 220.455,00 |
| 19.12.2025 | 244,24 | 249,55 | 244,24 | 247,63 | 1,27% | 540.943,00 |
| 18.12.2025 | 247,98 | 248,00 | 242,88 | 244,52 | 0,33% | 200.936,00 |
| 17.12.2025 | 245,23 | 247,77 | 242,88 | 243,72 | -0,75% | 206.362,00 |
| 16.12.2025 | 245,60 | 248,02 | 240,99 | 245,56 | -0,32% | 188.678,00 |
| 15.12.2025 | 244,20 | 247,05 | 241,90 | 246,36 | 0,92% | 235.336,00 |
| 12.12.2025 | 249,91 | 250,72 | 243,65 | 244,12 | -1,90% | 225.460,00 |
| 11.12.2025 | 243,05 | 249,32 | 239,86 | 248,86 | 4,04% | 206.965,00 |
| 10.12.2025 | 235,09 | 241,80 | 233,67 | 239,20 | 2,03% | 188.292,00 |
| 09.12.2025 | 234,08 | 238,05 | 233,26 | 234,43 | -0,37% | 234.678,00 |
| 08.12.2025 | 237,54 | 238,68 | 234,79 | 235,30 | -0,91% | 206.282,00 |
| 05.12.2025 | 236,27 | 238,31 | 233,96 | 237,47 | 0,59% | 256.018,00 |
| 04.12.2025 | 234,36 | 242,34 | 233,38 | 236,08 | 0,46% | 212.324,00 |
| 03.12.2025 | 230,54 | 235,59 | 228,14 | 235,00 | 2,84% | 217.873,00 |
| 02.12.2025 | 227,98 | 230,43 | 226,78 | 228,50 | 0,91% | 139.712,00 |
| 01.12.2025 | 230,65 | 231,14 | 226,17 | 226,44 | -1,41% | 215.609,00 |
| 28.11.2025 | 230,00 | 231,58 | 226,75 | 229,68 | 0,81% | 92.700,00 |
| 26.11.2025 | 226,60 | 230,87 | 226,60 | 227,83 | -0,14% | 318.223,00 |
| 25.11.2025 | 221,76 | 229,62 | 221,63 | 228,16 | 3,33% | 276.642,00 |
| 24.11.2025 | 213,45 | 220,97 | 213,45 | 220,81 | 2,81% | 228.663,00 |
| 21.11.2025 | 200,10 | 218,15 | 200,10 | 214,77 | 8,16% | 387.606,00 |
| 20.11.2025 | 196,88 | 202,40 | 195,23 | 198,57 | 0,58% | 256.122,00 |
| 19.11.2025 | 194,88 | 198,74 | 194,02 | 197,43 | 0,97% | 124.178,00 |
| 18.11.2025 | 194,90 | 196,73 | 192,33 | 195,53 | -0,22% | 167.970,00 |
| 17.11.2025 | 200,99 | 201,41 | 194,92 | 195,97 | -2,71% | 149.042,00 |
| 14.11.2025 | 199,48 | 202,20 | 198,06 | 201,42 | 0,39% | 96.859,00 |
| 13.11.2025 | 204,36 | 204,36 | 199,85 | 200,64 | -1,27% | 94.702,00 |
| 12.11.2025 | 201,94 | 206,45 | 197,97 | 203,22 | 0,14% | 188.318,00 |
| 11.11.2025 | 201,38 | 204,67 | 200,20 | 202,93 | -0,74% | 115.786,00 |
| 10.11.2025 | 203,60 | 204,63 | 200,47 | 204,44 | 1,46% | 93.065,00 |
| 07.11.2025 | 199,85 | 202,98 | 197,85 | 201,50 | 0,79% | 133.902,00 |
| 06.11.2025 | 197,10 | 200,67 | 196,43 | 199,93 | -0,06% | 133.271,00 |
| 05.11.2025 | 204,79 | 204,79 | 198,92 | 200,05 | -1,40% | 146.436,00 |
| 04.11.2025 | 203,32 | 204,63 | 201,28 | 202,90 | -1,71% | 132.759,00 |
| 03.11.2025 | 207,62 | 207,62 | 200,11 | 206,42 | 0,77% | 152.121,00 |
| 31.10.2025 | 208,18 | 210,16 | 204,12 | 204,85 | -1,72% | 164.650,00 |
| 30.10.2025 | 207,28 | 211,53 | 204,01 | 208,44 | -0,87% | 157.547,00 |
| 29.10.2025 | 210,92 | 214,88 | 208,64 | 210,26 | -0,17% | 125.000,00 |
| 28.10.2025 | 210,07 | 213,06 | 209,05 | 210,62 | -0,45% | 105.874,00 |
| 27.10.2025 | 213,88 | 215,00 | 211,33 | 211,58 | -0,20% | 140.740,00 |
| 24.10.2025 | 212,46 | 213,51 | 210,27 | 212,00 | 0,61% | 130.416,00 |
| 23.10.2025 | 204,83 | 210,72 | 203,53 | 210,72 | 3,48% | 119.744,00 |
| 22.10.2025 | 206,40 | 207,49 | 203,05 | 203,64 | -1,17% | 126.961,00 |
| 21.10.2025 | 208,78 | 208,85 | 204,91 | 206,06 | -0,10% | 151.414,00 |
| 20.10.2025 | 204,41 | 209,05 | 204,25 | 206,26 | 1,19% | 98.816,00 |
| 17.10.2025 | 202,62 | 205,35 | 201,56 | 203,84 | 0,24% | 99.819,00 |
| 16.10.2025 | 208,98 | 208,98 | 202,96 | 203,35 | -2,18% | 138.372,00 |
| 15.10.2025 | 207,13 | 214,05 | 207,13 | 207,89 | 0,86% | 119.257,00 |
| 14.10.2025 | 203,31 | 208,86 | 202,35 | 206,11 | -0,15% | 102.025,00 |
| 13.10.2025 | 206,52 | 206,98 | 204,82 | 206,41 | 1,13% | 85.847,00 |
| 10.10.2025 | 210,26 | 212,34 | 203,79 | 204,11 | -3,26% | 109.081,00 |
| 09.10.2025 | 211,18 | 213,19 | 210,44 | 210,99 | -1,08% | 85.473,00 |
| 08.10.2025 | 210,95 | 214,59 | 209,95 | 213,30 | 2,29% | 91.877,00 |
| 07.10.2025 | 211,77 | 212,26 | 208,12 | 208,52 | -1,25% | 113.760,00 |
| 06.10.2025 | 208,09 | 211,75 | 207,88 | 211,15 | 1,12% | 100.926,00 |
| 03.10.2025 | 208,68 | 209,39 | 207,05 | 208,81 | 0,94% | 28.707,00 |
| 02.10.2025 | 208,37 | 209,69 | 204,68 | 206,86 | -0,51% | 111.286,00 |
| 01.10.2025 | 204,52 | 209,17 | 204,52 | 207,93 | 0,13% | 87.516,00 |
| 30.09.2025 | 202,28 | 207,96 | 201,63 | 207,67 | 3,12% | 115.876,00 |
| 29.09.2025 | 205,43 | 205,73 | 197,97 | 201,39 | -1,59% | 168.028,00 |
| 26.09.2025 | 206,07 | 209,05 | 203,77 | 204,64 | -0,38% | 114.716,00 |
| 25.09.2025 | 200,00 | 205,91 | 200,00 | 205,42 | 1,85% | 122.859,00 |
| 24.09.2025 | 200,98 | 202,38 | 200,18 | 201,69 | 0,17% | 128.312,00 |
| 23.09.2025 | 201,11 | 202,63 | 199,06 | 201,34 | 0,61% | 114.864,00 |
| 22.09.2025 | 197,38 | 200,88 | 195,52 | 200,11 | 1,90% | 132.603,00 |
| 19.09.2025 | 201,04 | 201,04 | 196,07 | 196,38 | -1,68% | 505.982,00 |
| 18.09.2025 | 196,13 | 200,24 | 194,93 | 199,74 | 2,02% | 122.970,00 |
| 17.09.2025 | 198,32 | 199,80 | 194,44 | 195,78 | -1,55% | 164.294,00 |
| 16.09.2025 | 198,44 | 201,74 | 197,65 | 198,87 | 0,91% | 154.942,00 |
| 15.09.2025 | 196,88 | 200,51 | 196,88 | 197,08 | -0,49% | 145.944,00 |
| 12.09.2025 | 199,59 | 200,96 | 196,87 | 198,05 | -1,68% | 102.818,00 |
| 11.09.2025 | 196,85 | 202,19 | 196,50 | 201,43 | 2,32% | 147.961,00 |
| 10.09.2025 | 192,17 | 196,87 | 192,17 | 196,87 | 2,72% | 123.941,00 |
| 09.09.2025 | 193,98 | 193,98 | 190,90 | 191,66 | -1,33% | 92.035,00 |
| 08.09.2025 | 193,77 | 195,88 | 192,78 | 194,25 | -0,33% | 72.647,00 |
| 05.09.2025 | 196,26 | 197,50 | 192,68 | 194,90 | -0,79% | 79.687,00 |
| 04.09.2025 | 193,61 | 196,46 | 193,00 | 196,46 | 1,94% | 90.954,00 |
| 03.09.2025 | 193,70 | 196,08 | 192,27 | 192,73 | -1,69% | 90.242,00 |
| 02.09.2025 | 192,22 | 196,78 | 191,96 | 196,05 | 0,10% | 82.695,00 |
| 29.08.2025 | 198,88 | 199,46 | 194,85 | 195,85 | -1,40% | 81.368,00 |
| 28.08.2025 | 198,00 | 199,29 | 196,30 | 198,64 | 0,25% | 119.128,00 |
| 27.08.2025 | 200,13 | 201,00 | 198,15 | 198,15 | -0,48% | 130.445,00 |
| 26.08.2025 | 198,21 | 200,07 | 197,51 | 199,11 | 0,96% | 215.892,00 |
| 25.08.2025 | 198,82 | 199,46 | 195,11 | 197,22 | -0,17% | 136.577,00 |
| 22.08.2025 | 194,22 | 199,94 | 193,21 | 197,56 | 2,53% | 132.350,00 |
| 21.08.2025 | 190,90 | 193,96 | 190,39 | 192,69 | 0,78% | 100.462,00 |
| 20.08.2025 | 191,42 | 192,35 | 190,10 | 191,20 | -0,03% | 153.575,00 |
| 19.08.2025 | 192,32 | 192,92 | 189,93 | 191,26 | -0,46% | 96.063,00 |