361,280$
0,99%
Echtzeit-Aktienkurs MOOG
Bid:
Ask:
Aktienkurse zur MOOG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 360,00 | 360,00 | 360,00 | 360,00 | 0,63% | 378,00 |
| 28.05.2026 | 352,21 | 357,74 | 352,21 | 357,74 | 3,77% | 423,00 |
| 27.05.2026 | 344,73 | 344,73 | 344,73 | 344,73 | -0,15% | 213,00 |
| 26.05.2026 | 325,00 | 347,41 | 325,00 | 345,26 | 7,56% | 1.009,00 |
| 22.05.2026 | 321,00 | 321,00 | 321,00 | 321,00 | 1,20% | 161,00 |
| 21.05.2026 | 317,10 | 317,18 | 317,10 | 317,18 | 2,29% | 351,00 |
| 18.05.2026 | 306,66 | 310,08 | 306,66 | 310,08 | -0,70% | 170,00 |
| 13.05.2026 | 309,93 | 315,83 | 309,93 | 312,27 | 0,73% | 326,00 |
| 12.05.2026 | 310,00 | 310,00 | 310,00 | 310,00 | -3,96% | 168,00 |
| 07.05.2026 | 322,78 | 322,79 | 322,78 | 322,79 | 0,30% | 252,00 |
| 06.05.2026 | 321,81 | 321,81 | 321,81 | 321,81 | 3,01% | 243,00 |
| 05.05.2026 | 315,24 | 316,09 | 312,41 | 312,41 | 3,56% | 539,00 |
| 01.05.2026 | 305,60 | 305,60 | 301,67 | 301,67 | -3,79% | 294,00 |
| 27.04.2026 | 318,79 | 318,79 | 308,91 | 313,56 | -2,62% | 1.227,00 |
| 23.04.2026 | 309,48 | 322,00 | 305,12 | 322,00 | 8,04% | 2.653,00 |
| 22.04.2026 | 298,05 | 298,05 | 298,05 | 298,05 | -3,17% | 60,00 |
| 21.04.2026 | 307,77 | 307,84 | 307,77 | 307,81 | -4,56% | 1.228,00 |
| 20.04.2026 | 322,50 | 322,50 | 322,50 | 322,50 | -1,59% | 503,00 |
| 17.04.2026 | 329,20 | 329,20 | 327,70 | 327,70 | 4,35% | 1.071,00 |
| 16.04.2026 | 312,00 | 314,04 | 312,00 | 314,04 | 0,73% | 1.501,00 |
| 15.04.2026 | 311,77 | 311,77 | 311,77 | 311,77 | -0,91% | 219,00 |
| 10.04.2026 | 314,62 | 314,62 | 314,62 | 314,62 | -0,59% | 250,00 |
| 09.04.2026 | 316,48 | 316,48 | 316,48 | 316,48 | 7,32% | 352,00 |
| 31.03.2026 | 294,91 | 294,91 | 294,91 | 294,91 | -3,84% | 343,00 |
| 16.03.2026 | 306,69 | 306,69 | 306,69 | 306,69 | 1,38% | 260,00 |
| 13.03.2026 | 302,51 | 302,51 | 302,51 | 302,51 | -3,13% | 1.240,00 |
| 11.03.2026 | 312,13 | 312,27 | 312,13 | 312,27 | -9,06% | 340,00 |
| 10.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 42,00 |
| 09.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 66,00 |
| 06.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 130,00 |
| 05.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 162,00 |
| 04.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | 0,00% | 88,00 |
| 03.03.2026 | 343,39 | 343,39 | 343,39 | 343,39 | -0,30% | 796,00 |
| 02.03.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 176,00 |
| 27.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 66,00 |
| 26.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,00% | 272,00 |
| 24.02.2026 | 344,41 | 344,41 | 344,41 | 344,41 | 0,12% | 11,00 |
| 20.02.2026 | 344,23 | 344,23 | 341,36 | 344,00 | 5,42% | 975,00 |
| 13.02.2026 | 326,32 | 326,32 | 326,32 | 326,32 | 1,08% | 449,00 |
| 12.02.2026 | 326,04 | 326,04 | 322,83 | 322,83 | -0,80% | 4.269,00 |
| 11.02.2026 | 328,30 | 328,30 | 325,42 | 325,42 | 0,03% | 53.998,00 |
| 10.02.2026 | 326,95 | 326,95 | 321,95 | 325,32 | -0,01% | 2.884,00 |
| 09.02.2026 | 327,25 | 327,25 | 325,36 | 325,36 | -2,03% | 1.601,00 |
| 06.02.2026 | 332,11 | 332,11 | 332,11 | 332,11 | 2,32% | 398,00 |
| 05.02.2026 | 322,10 | 324,59 | 322,10 | 324,59 | -1,58% | 885,00 |
| 04.02.2026 | 327,71 | 329,80 | 327,71 | 329,80 | 2,51% | 739,00 |
| 03.02.2026 | 327,27 | 327,27 | 321,73 | 321,73 | 0,38% | 1.265,00 |
| 02.02.2026 | 320,51 | 320,51 | 320,51 | 320,51 | 8,65% | 265,00 |
| 22.01.2026 | 297,60 | 297,60 | 295,00 | 295,00 | -0,57% | 437,00 |
| 21.01.2026 | 292,56 | 296,68 | 292,17 | 296,68 | 0,91% | 2.238,00 |
| 16.01.2026 | 293,99 | 293,99 | 293,99 | 293,99 | 3,15% | 565,00 |
| 14.01.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 2,82% | 614,00 |
| 12.01.2026 | 277,17 | 277,17 | 277,17 | 277,17 | 3,81% | 308,00 |
| 09.01.2026 | 267,00 | 267,00 | 267,00 | 267,00 | 4,71% | 268,00 |
| 05.01.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 2,70% | 482,00 |
| 31.12.2025 | 244,95 | 248,29 | 244,95 | 248,29 | -1,15% | 660,00 |
| 26.12.2025 | 251,19 | 251,19 | 251,19 | 251,19 | -0,07% | 411,00 |
| 24.12.2025 | 251,37 | 251,37 | 251,37 | 251,37 | 2,68% | 165,00 |
| 18.12.2025 | 244,82 | 244,82 | 244,82 | 244,82 | -2,14% | 187,00 |
| 15.12.2025 | 247,70 | 250,18 | 247,70 | 250,18 | 1,19% | 594,00 |
| 11.12.2025 | 240,89 | 247,24 | 240,89 | 247,24 | 3,02% | 778,00 |
| 04.12.2025 | 236,41 | 240,00 | 236,41 | 240,00 | 1,24% | 733,00 |
| 03.12.2025 | 237,05 | 237,05 | 237,05 | 237,05 | 7,75% | 218,00 |
| 24.11.2025 | 220,00 | 220,00 | 220,00 | 220,00 | 2,34% | 574,00 |
| 06.11.2025 | 201,04 | 214,98 | 201,04 | 214,98 | 4,87% | 1.682,00 |
| 31.10.2025 | 205,51 | 205,51 | 205,00 | 205,00 | -1,81% | 761,00 |
| 07.10.2025 | 208,77 | 208,77 | 208,77 | 208,77 | 1,35% | 385,00 |
| 25.09.2025 | 206,00 | 206,00 | 202,27 | 206,00 | 2,13% | 632,00 |
| 24.09.2025 | 201,71 | 201,71 | 201,71 | 201,71 | 2,71% | 1.322,00 |
| 17.09.2025 | 196,38 | 196,38 | 196,38 | 196,38 | -1,81% | 237,00 |
| 10.09.2025 | 200,00 | 200,00 | 200,00 | 200,00 | 0,00% | 325,00 |
| 25.08.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,84% | 138,00 |
| 12.08.2025 | 203,75 | 203,75 | 203,75 | 203,75 | 4,49% | 343,00 |
| 11.08.2025 | 195,00 | 195,00 | 195,00 | 195,00 | 0,01% | 162,00 |
| 05.08.2025 | 195,00 | 195,00 | 194,99 | 194,99 | -3,49% | 421,00 |
| 30.07.2025 | 202,05 | 202,05 | 202,05 | 202,05 | 6,98% | 655,00 |
| 28.07.2025 | 188,86 | 188,86 | 188,86 | 188,86 | -6,37% | 214,00 |
| 24.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | -1,61% | 335,00 |
| 17.07.2025 | 205,00 | 205,00 | 205,00 | 205,00 | 3,05% | 302,00 |
| 16.07.2025 | 198,93 | 198,93 | 198,93 | 198,93 | 0,90% | 890,00 |
| 15.07.2025 | 197,17 | 197,17 | 197,15 | 197,15 | -0,53% | 533,00 |
| 14.07.2025 | 185,40 | 204,99 | 185,40 | 198,20 | 7,46% | 9.228,00 |
| 10.07.2025 | 184,44 | 184,44 | 184,44 | 184,44 | 3,63% | 184,00 |
| 18.06.2025 | 177,98 | 177,98 | 177,98 | 177,98 | -3,25% | 141,00 |
| 30.05.2025 | 183,96 | 183,96 | 183,96 | 183,96 | 1,51% | 353,00 |
| 27.05.2025 | 181,23 | 181,23 | 181,23 | 181,23 | 7,11% | 171,00 |
| 29.04.2025 | 169,11 | 169,98 | 169,11 | 169,20 | -0,15% | 797,00 |
| 24.04.2025 | 170,88 | 170,88 | 169,45 | 169,45 | 1,58% | 478,00 |
| 17.04.2025 | 166,82 | 166,82 | 166,82 | 166,82 | 3,99% | 102,00 |
| 16.04.2025 | 160,42 | 160,42 | 160,42 | 160,42 | -3,95% | 358,00 |
| 14.04.2025 | 165,33 | 167,01 | 165,33 | 167,01 | 8,97% | 595,00 |
| 04.04.2025 | 152,20 | 153,27 | 152,20 | 153,27 | -5,57% | 680,00 |
| 03.04.2025 | 162,30 | 162,30 | 162,30 | 162,30 | -5,23% | 161,00 |
| 28.03.2025 | 170,15 | 171,26 | 170,15 | 171,26 | -5,04% | 514,00 |
| 25.03.2025 | 181,74 | 181,74 | 180,35 | 180,35 | 1,44% | 221,00 |
| 19.03.2025 | 177,80 | 177,80 | 177,80 | 177,80 | 0,61% | 553,00 |
| 14.03.2025 | 176,72 | 176,72 | 176,72 | 176,72 | 3,24% | 217,00 |
| 13.03.2025 | 171,18 | 171,18 | 171,18 | 171,18 | -0,58% | 296,00 |
| 11.03.2025 | 172,17 | 172,17 | 172,17 | 172,17 | 2,53% | 130,00 |
| 10.03.2025 | 167,92 | 167,92 | 167,92 | 167,92 | 1,27% | 224,00 |