384,000$
-6,55%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 412,00 | 412,00 | 377,69 | 381,97 | -7,05% | 51.840,00 |
| 19.08.2026 | 437,00 | 437,00 | 406,00 | 410,92 | -6,15% | 87.997,00 |
| 18.08.2026 | 439,70 | 441,37 | 432,03 | 437,83 | -1,74% | 46.688,00 |
| 17.08.2026 | 449,99 | 449,99 | 439,39 | 445,57 | 1,06% | 47.761,00 |
| 14.08.2026 | 431,74 | 442,27 | 429,99 | 440,89 | 3,28% | 48.134,00 |
| 13.08.2026 | 435,85 | 435,85 | 424,59 | 426,88 | -0,63% | 69.017,00 |
| 12.08.2026 | 421,00 | 430,49 | 416,93 | 429,57 | 3,07% | 40.566,00 |
| 11.08.2026 | 414,02 | 419,00 | 413,03 | 416,76 | 1,71% | 72.763,00 |
| 10.08.2026 | 406,37 | 409,80 | 390,00 | 409,75 | 1,65% | 211.775,00 |
| 07.08.2026 | 415,01 | 417,73 | 399,77 | 403,11 | -1,95% | 158.473,00 |
| 06.08.2026 | 411,24 | 421,57 | 406,27 | 411,13 | 0,63% | 258.366,00 |
| 05.08.2026 | 407,97 | 415,61 | 406,18 | 408,57 | -0,05% | 214.712,00 |
| 04.08.2026 | 401,99 | 412,30 | 399,95 | 408,79 | 3,26% | 283.560,00 |
| 03.08.2026 | 386,01 | 404,11 | 380,81 | 395,88 | 1,55% | 366.499,00 |
| 31.07.2026 | 404,50 | 404,50 | 365,73 | 389,85 | -7,01% | 670.246,00 |
| 30.07.2026 | 393,38 | 422,87 | 390,11 | 419,25 | 7,54% | 594.212,00 |
| 29.07.2026 | 420,95 | 420,95 | 385,49 | 389,87 | -5,96% | 402.589,00 |
| 28.07.2026 | 417,42 | 426,68 | 408,88 | 414,56 | -0,69% | 466.193,00 |
| 27.07.2026 | 414,47 | 421,22 | 407,43 | 417,42 | 1,78% | 254.936,00 |
| 24.07.2026 | 412,92 | 416,19 | 407,92 | 410,13 | 0,12% | 167.278,00 |
| 23.07.2026 | 402,50 | 414,91 | 401,21 | 409,65 | 1,67% | 256.175,00 |
| 22.07.2026 | 403,39 | 409,63 | 400,42 | 402,91 | -0,61% | 192.663,00 |
| 21.07.2026 | 400,44 | 409,64 | 396,21 | 405,38 | 2,38% | 220.454,00 |
| 20.07.2026 | 401,21 | 406,21 | 394,44 | 395,96 | 0,67% | 278.459,00 |
| 17.07.2026 | 373,56 | 399,30 | 367,93 | 393,31 | 2,83% | 320.675,00 |
| 16.07.2026 | 392,00 | 395,37 | 379,46 | 382,48 | -3,46% | 197.216,00 |
| 15.07.2026 | 392,94 | 398,69 | 386,43 | 396,19 | 1,20% | 299.921,00 |
| 14.07.2026 | 396,17 | 406,21 | 388,34 | 391,50 | -0,13% | 222.398,00 |
| 13.07.2026 | 404,66 | 406,42 | 391,26 | 392,00 | -3,71% | 245.573,00 |
| 10.07.2026 | 409,06 | 410,51 | 398,90 | 407,11 | -0,33% | 163.577,00 |
| 09.07.2026 | 410,09 | 415,97 | 407,96 | 408,46 | 0,63% | 202.046,00 |
| 08.07.2026 | 403,66 | 409,98 | 399,15 | 405,92 | -1,48% | 213.541,00 |
| 07.07.2026 | 420,46 | 428,90 | 406,61 | 412,01 | -2,93% | 275.728,00 |
| 06.07.2026 | 418,87 | 427,71 | 417,42 | 424,46 | 1,69% | 296.211,00 |
| 02.07.2026 | 421,09 | 426,80 | 409,42 | 417,42 | -0,85% | 366.370,00 |
| 01.07.2026 | 422,93 | 428,38 | 416,47 | 421,00 | -0,67% | 334.690,00 |
| 30.06.2026 | 428,00 | 430,52 | 421,13 | 423,84 | -0,47% | 358.284,00 |
| 29.06.2026 | 417,14 | 426,04 | 417,14 | 425,85 | 0,12% | 286.073,00 |
| 26.06.2026 | 416,26 | 425,77 | 407,55 | 425,36 | 2,19% | 1.275.805,00 |
| 25.06.2026 | 403,66 | 423,37 | 400,72 | 416,26 | 2,81% | 312.274,00 |
| 24.06.2026 | 406,00 | 412,58 | 399,95 | 404,90 | 0,66% | 252.709,00 |
| 23.06.2026 | 397,79 | 412,39 | 395,00 | 402,24 | -0,26% | 254.183,00 |
| 22.06.2026 | 410,00 | 413,40 | 395,00 | 403,30 | -1,43% | 308.051,00 |
| 18.06.2026 | 417,70 | 420,65 | 406,71 | 409,15 | -0,54% | 601.033,00 |
| 17.06.2026 | 401,23 | 412,73 | 396,35 | 411,37 | 2,51% | 216.354,00 |
| 16.06.2026 | 401,79 | 408,34 | 397,61 | 401,31 | 0,82% | 256.082,00 |
| 15.06.2026 | 398,84 | 404,08 | 395,10 | 398,03 | 0,74% | 194.453,00 |
| 12.06.2026 | 407,64 | 409,05 | 393,80 | 395,10 | -2,55% | 222.219,00 |
| 11.06.2026 | 386,12 | 405,87 | 380,11 | 405,44 | 6,10% | 263.652,00 |
| 10.06.2026 | 388,97 | 399,98 | 381,58 | 382,13 | -0,80% | 430.965,00 |
| 09.06.2026 | 375,89 | 386,67 | 365,94 | 385,23 | 3,48% | 335.773,00 |
| 08.06.2026 | 372,42 | 377,99 | 366,00 | 372,26 | 1,09% | 211.460,00 |
| 05.06.2026 | 369,06 | 379,00 | 366,71 | 368,25 | -0,80% | 292.539,00 |
| 04.06.2026 | 374,25 | 379,10 | 370,42 | 371,22 | -0,73% | 222.154,00 |
| 03.06.2026 | 372,87 | 381,36 | 367,30 | 373,94 | 0,16% | 367.349,00 |
| 02.06.2026 | 367,47 | 379,00 | 367,42 | 373,33 | 1,16% | 396.191,00 |
| 01.06.2026 | 356,33 | 370,86 | 351,50 | 369,05 | 2,52% | 411.190,00 |
| 29.05.2026 | 357,72 | 361,79 | 353,50 | 359,97 | 0,85% | 534.321,00 |
| 28.05.2026 | 344,89 | 359,02 | 340,23 | 356,94 | 4,01% | 297.260,00 |
| 27.05.2026 | 344,00 | 347,40 | 339,20 | 343,18 | 0,17% | 299.023,00 |
| 26.05.2026 | 325,05 | 348,89 | 325,00 | 342,61 | 7,42% | 648.186,00 |
| 22.05.2026 | 318,26 | 321,97 | 312,02 | 318,94 | 1,27% | 173.845,00 |
| 21.05.2026 | 314,03 | 317,89 | 310,00 | 314,95 | -0,51% | 243.161,00 |
| 20.05.2026 | 306,54 | 316,78 | 304,00 | 316,58 | 4,09% | 239.086,00 |
| 19.05.2026 | 304,05 | 307,59 | 299,78 | 304,15 | -0,67% | 230.456,00 |
| 18.05.2026 | 304,60 | 309,55 | 304,05 | 306,20 | 0,85% | 137.083,00 |
| 15.05.2026 | 309,28 | 309,28 | 299,39 | 303,61 | -3,20% | 313.478,00 |
| 14.05.2026 | 310,09 | 314,99 | 307,83 | 313,64 | 1,87% | 189.348,00 |
| 13.05.2026 | 308,00 | 310,82 | 304,45 | 307,89 | -0,01% | 125.187,00 |
| 12.05.2026 | 313,32 | 313,32 | 303,19 | 307,91 | -1,62% | 145.983,00 |
| 11.05.2026 | 314,30 | 316,81 | 310,98 | 312,97 | -0,35% | 201.181,00 |
| 08.05.2026 | 318,89 | 319,65 | 313,03 | 314,08 | -0,70% | 205.585,00 |
| 07.05.2026 | 321,22 | 322,21 | 315,23 | 316,29 | -0,71% | 218.947,00 |
| 06.05.2026 | 315,21 | 320,75 | 311,65 | 318,56 | 2,54% | 218.019,00 |
| 05.05.2026 | 310,68 | 315,00 | 307,16 | 310,68 | 1,20% | 271.570,00 |
| 04.05.2026 | 299,80 | 307,80 | 296,00 | 307,00 | 2,16% | 299.686,00 |
| 01.05.2026 | 303,71 | 311,78 | 294,47 | 300,52 | -0,26% | 207.475,00 |
| 30.04.2026 | 303,23 | 306,79 | 300,17 | 301,31 | -0,24% | 259.086,00 |
| 29.04.2026 | 306,41 | 311,86 | 297,70 | 302,02 | -1,40% | 220.258,00 |
| 28.04.2026 | 304,84 | 313,44 | 303,39 | 306,30 | -0,50% | 242.364,00 |
| 27.04.2026 | 313,11 | 314,52 | 300,00 | 307,83 | -1,62% | 309.063,00 |
| 24.04.2026 | 318,95 | 333,59 | 305,74 | 312,91 | 2,26% | 528.848,00 |
| 23.04.2026 | 300,64 | 307,13 | 299,46 | 306,00 | 2,87% | 250.359,00 |
| 22.04.2026 | 311,34 | 311,83 | 295,24 | 297,45 | -3,38% | 267.119,00 |
| 21.04.2026 | 319,30 | 319,30 | 307,00 | 307,86 | -3,22% | 253.242,00 |
| 20.04.2026 | 322,26 | 324,99 | 316,69 | 318,10 | -1,44% | 249.832,00 |
| 17.04.2026 | 317,27 | 325,45 | 317,00 | 322,75 | 2,80% | 328.593,00 |
| 16.04.2026 | 312,16 | 314,78 | 305,36 | 313,96 | 0,05% | 371.348,00 |
| 15.04.2026 | 312,24 | 314,77 | 306,57 | 313,79 | -0,06% | 205.405,00 |
| 14.04.2026 | 314,88 | 316,67 | 311,58 | 313,98 | -0,16% | 181.987,00 |
| 13.04.2026 | 310,94 | 314,85 | 310,33 | 314,47 | 0,78% | 128.527,00 |
| 10.04.2026 | 317,00 | 318,04 | 308,11 | 312,03 | -1,99% | 143.645,00 |
| 09.04.2026 | 312,24 | 321,56 | 312,24 | 318,35 | 1,63% | 268.142,00 |
| 08.04.2026 | 313,09 | 320,47 | 309,83 | 313,25 | 5,10% | 274.143,00 |
| 07.04.2026 | 298,92 | 302,59 | 295,27 | 298,06 | -0,29% | 236.025,00 |
| 06.04.2026 | 290,13 | 299,15 | 289,96 | 298,93 | 3,07% | 221.470,00 |
| 02.04.2026 | 297,65 | 297,99 | 288,89 | 290,02 | -3,86% | 323.799,00 |
| 01.04.2026 | 297,35 | 306,64 | 290,49 | 301,65 | 3,08% | 242.026,00 |
| 31.03.2026 | 286,76 | 295,40 | 285,75 | 292,64 | 3,11% | 261.356,00 |
| 30.03.2026 | 290,69 | 290,69 | 282,51 | 283,82 | -1,58% | 330.282,00 |