25,830€
-0,65%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,02 | 26,02 | 25,74 | 25,83 | -0,65% | 585,00 |
| 03.07.2025 | 25,90 | 26,28 | 25,66 | 26,00 | 0,54% | 4.041,00 |
| 02.07.2025 | 24,33 | 25,86 | 24,33 | 25,86 | 3,48% | 664,00 |
| 01.07.2025 | 23,08 | 25,33 | 23,08 | 24,99 | 5,38% | 5.087,00 |
| 30.06.2025 | 23,40 | 23,72 | 23,05 | 23,72 | 2,07% | 1.169,00 |
| 27.06.2025 | 23,50 | 23,95 | 23,24 | 23,24 | 2,04% | 70,00 |
| 26.06.2025 | 22,77 | 23,16 | 22,76 | 22,77 | 1,86% | 56,00 |
| 25.06.2025 | 22,91 | 23,44 | 22,36 | 22,36 | -2,78% | 339,00 |
| 24.06.2025 | 22,19 | 23,00 | 22,19 | 23,00 | 5,07% | 275,00 |
| 23.06.2025 | 22,36 | 22,36 | 21,89 | 21,89 | -2,32% | 445,00 |
| 20.06.2025 | 21,85 | 22,41 | 21,85 | 22,41 | 2,66% | 345,00 |
| 19.06.2025 | 21,97 | 21,97 | 21,83 | 21,83 | -0,80% | 26,00 |
| 18.06.2025 | 22,02 | 22,02 | 22,00 | 22,00 | -1,59% | 124,00 |
| 17.06.2025 | 22,13 | 22,36 | 22,08 | 22,36 | 1,61% | 676,00 |
| 16.06.2025 | 22,91 | 23,27 | 22,00 | 22,00 | -4,56% | 666,00 |
| 13.06.2025 | 23,21 | 23,48 | 22,84 | 23,05 | -1,91% | 446,00 |
| 12.06.2025 | 23,76 | 24,12 | 23,50 | 23,50 | -5,64% | 1.550,00 |
| 11.06.2025 | 24,05 | 24,91 | 24,05 | 24,91 | 3,17% | 325,00 |
| 10.06.2025 | 24,22 | 24,86 | 24,12 | 24,14 | -2,74% | 780,00 |
| 09.06.2025 | 23,83 | 24,82 | 23,83 | 24,82 | 3,42% | 855,00 |
| 06.06.2025 | 22,64 | 24,00 | 22,63 | 24,00 | 5,29% | 1.280,00 |
| 05.06.2025 | 24,09 | 24,23 | 22,80 | 22,80 | -7,68% | 1.575,00 |
| 04.06.2025 | 24,69 | 24,78 | 24,26 | 24,69 | -0,38% | 622,00 |
| 03.06.2025 | 23,48 | 25,18 | 23,03 | 24,79 | 6,79% | 371,00 |
| 02.06.2025 | 23,31 | 24,18 | 23,21 | 23,21 | 0,91% | 71,00 |
| 30.05.2025 | 23,38 | 23,98 | 22,86 | 23,00 | -3,36% | 373,00 |
| 29.05.2025 | 24,08 | 24,08 | 23,35 | 23,80 | 3,12% | 1.225,00 |
| 28.05.2025 | 23,95 | 23,95 | 23,08 | 23,08 | -3,43% | 885,00 |
| 27.05.2025 | 23,00 | 24,34 | 23,00 | 23,90 | 2,47% | 476,00 |
| 26.05.2025 | 23,30 | 23,40 | 23,30 | 23,33 | 1,74% | 500,00 |
| 23.05.2025 | 23,25 | 23,25 | 22,93 | 22,93 | -1,76% | 810,00 |
| 22.05.2025 | 22,39 | 23,34 | 22,39 | 23,34 | -7,58% | 197,00 |
| 21.05.2025 | 24,61 | 25,38 | 24,58 | 25,25 | 0,86% | 140,00 |
| 20.05.2025 | 23,43 | 25,90 | 23,09 | 25,04 | 11,19% | 1.879,00 |
| 19.05.2025 | 21,60 | 22,52 | 21,60 | 22,52 | 1,21% | 143,00 |
| 16.05.2025 | 20,81 | 22,58 | 20,81 | 22,25 | 6,44% | 664,00 |
| 15.05.2025 | 21,45 | 21,70 | 20,90 | 20,90 | -3,71% | 1.068,00 |
| 14.05.2025 | 22,71 | 23,00 | 21,71 | 21,71 | -3,58% | 297,00 |
| 13.05.2025 | 22,70 | 23,30 | 22,51 | 22,51 | -3,10% | 421,00 |
| 12.05.2025 | 22,18 | 23,23 | 21,45 | 23,23 | 8,27% | 409,00 |
| 09.05.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -1,06% | - |
| 08.05.2025 | 21,11 | 21,69 | 21,11 | 21,69 | 1,45% | 240,00 |
| 07.05.2025 | 21,71 | 21,75 | 21,38 | 21,38 | -1,43% | 241,00 |
| 06.05.2025 | 24,30 | 24,30 | 21,69 | 21,69 | -11,42% | 965,00 |
| 05.05.2025 | 24,20 | 24,85 | 23,97 | 24,48 | 2,00% | 96,00 |
| 02.05.2025 | 24,00 | 24,40 | 24,00 | 24,00 | -2,24% | 70,00 |
| 30.04.2025 | 24,06 | 24,55 | 24,06 | 24,55 | 0,92% | 710,00 |
| 29.04.2025 | 23,76 | 24,47 | 23,76 | 24,33 | -0,21% | 140,00 |
| 28.04.2025 | 24,00 | 24,38 | 23,59 | 24,38 | 3,00% | 544,00 |
| 25.04.2025 | 23,84 | 24,44 | 23,67 | 23,67 | -0,67% | 423,00 |
| 24.04.2025 | 23,50 | 23,83 | 22,90 | 23,83 | 0,34% | 404,00 |
| 23.04.2025 | 22,31 | 24,53 | 22,31 | 23,75 | 7,86% | 580,00 |
| 22.04.2025 | 21,43 | 22,05 | 21,43 | 22,02 | 0,82% | 210,00 |
| 17.04.2025 | 21,80 | 22,22 | 21,80 | 21,84 | -0,75% | 91,00 |
| 16.04.2025 | 22,40 | 23,02 | 22,00 | 22,00 | -3,38% | 161,00 |
| 15.04.2025 | 23,91 | 23,91 | 22,77 | 22,77 | -2,69% | 171,00 |
| 14.04.2025 | 22,96 | 23,48 | 22,96 | 23,40 | 6,68% | 390,00 |
| 11.04.2025 | 21,21 | 21,94 | 21,21 | 21,94 | 1,39% | 85,00 |
| 10.04.2025 | 24,52 | 24,52 | 21,45 | 21,64 | -1,66% | 975,00 |
| 09.04.2025 | 21,51 | 22,59 | 21,51 | 22,00 | -3,64% | 200,00 |
| 08.04.2025 | 24,13 | 24,47 | 22,83 | 22,83 | -1,81% | 725,00 |
| 07.04.2025 | 22,20 | 23,99 | 20,18 | 23,25 | 1,06% | 2.772,00 |
| 04.04.2025 | 23,03 | 23,56 | 21,80 | 23,01 | -6,22% | 3.042,00 |
| 03.04.2025 | 23,89 | 24,92 | 23,50 | 24,53 | -3,56% | 875,00 |
| 02.04.2025 | 25,35 | 25,44 | 24,55 | 25,44 | 1,74% | 483,00 |
| 01.04.2025 | 26,90 | 26,90 | 25,00 | 25,00 | -5,77% | 2.483,00 |
| 31.03.2025 | 28,30 | 28,30 | 25,00 | 26,53 | -7,12% | 7.312,00 |
| 28.03.2025 | 29,31 | 29,96 | 28,57 | 28,57 | -4,75% | 639,00 |
| 27.03.2025 | 29,15 | 29,99 | 29,00 | 29,99 | 1,33% | 1.396,00 |
| 26.03.2025 | 31,50 | 31,50 | 29,60 | 29,60 | -5,16% | 395,00 |
| 25.03.2025 | 31,29 | 31,29 | 31,21 | 31,21 | -0,46% | 100,00 |
| 24.03.2025 | 30,05 | 31,35 | 30,05 | 31,35 | 5,93% | 509,00 |
| 21.03.2025 | 29,76 | 29,96 | 29,00 | 29,60 | -3,21% | 575,00 |
| 20.03.2025 | 30,45 | 31,05 | 30,30 | 30,58 | 0,31% | 991,00 |
| 19.03.2025 | 30,37 | 31,00 | 30,37 | 30,48 | -2,82% | 2.789,00 |
| 18.03.2025 | 31,38 | 31,92 | 31,33 | 31,37 | -0,35% | 306,00 |
| 17.03.2025 | 31,45 | 31,81 | 31,31 | 31,48 | -1,07% | 267,00 |
| 14.03.2025 | 31,56 | 32,28 | 31,56 | 31,82 | -1,06% | 428,00 |
| 13.03.2025 | 32,40 | 32,40 | 31,58 | 32,16 | 1,89% | 145,00 |
| 12.03.2025 | 30,67 | 31,60 | 30,67 | 31,56 | -5,55% | 371,00 |
| 10.03.2025 | 33,00 | 34,42 | 32,19 | 33,42 | 1,41% | 2.703,00 |
| 07.03.2025 | 31,41 | 34,57 | 31,41 | 32,95 | 4,29% | 1.810,00 |
| 06.03.2025 | 32,27 | 32,55 | 31,40 | 31,60 | 1,56% | 1.456,00 |
| 05.03.2025 | 29,67 | 31,11 | 29,20 | 31,11 | 7,02% | 2.058,00 |
| 04.03.2025 | 28,56 | 29,25 | 27,81 | 29,07 | -2,79% | 1.205,00 |
| 03.03.2025 | 29,50 | 30,16 | 29,40 | 29,91 | 2,24% | 1.910,00 |
| 28.02.2025 | 29,80 | 30,45 | 29,20 | 29,25 | -5,54% | 1.115,00 |
| 27.02.2025 | 30,60 | 31,28 | 29,73 | 30,97 | -2,46% | 717,00 |
| 26.02.2025 | 31,50 | 32,20 | 31,34 | 31,75 | -3,73% | 306,00 |
| 25.02.2025 | 31,95 | 32,98 | 31,93 | 32,98 | 2,22% | 180,00 |
| 24.02.2025 | 33,96 | 34,14 | 32,26 | 32,26 | -4,50% | 2.067,00 |
| 21.02.2025 | 31,84 | 33,78 | 31,62 | 33,78 | 6,66% | 3.890,00 |
| 20.02.2025 | 33,86 | 34,12 | 31,67 | 31,67 | -9,12% | 711,00 |
| 19.02.2025 | 33,99 | 34,85 | 33,43 | 34,85 | -0,14% | 823,00 |
| 18.02.2025 | 31,13 | 34,90 | 31,13 | 34,90 | 12,76% | 1.943,00 |
| 17.02.2025 | 31,00 | 31,42 | 30,95 | 30,95 | -0,64% | 310,00 |
| 14.02.2025 | 31,75 | 32,00 | 28,00 | 31,15 | 3,01% | 3.359,00 |
| 13.02.2025 | 29,79 | 30,24 | 29,29 | 30,24 | 3,03% | 467,00 |
| 12.02.2025 | 29,55 | 30,48 | 29,35 | 29,35 | -2,49% | 1.032,00 |
| 11.02.2025 | 30,53 | 31,25 | 30,00 | 30,10 | -3,59% | 6.729,00 |