209,200€
-6,82%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 222,75 | 222,75 | 208,90 | 208,90 | -6,95% | 613,00 |
| 11.11.2026 | 229,15 | 232,35 | 220,05 | 224,50 | -1,10% | 543,00 |
| 10.11.2026 | 243,20 | 243,40 | 226,80 | 227,00 | -5,97% | 2.807,00 |
| 09.11.2026 | 228,45 | 250,00 | 226,35 | 241,40 | 4,37% | 1.813,00 |
| 06.11.2026 | 215,30 | 238,55 | 206,85 | 231,30 | 8,26% | 3.685,00 |
| 05.11.2026 | 228,45 | 230,05 | 212,05 | 213,65 | -5,88% | 2.338,00 |
| 04.11.2026 | 201,75 | 227,00 | 201,75 | 227,00 | 10,76% | 3.204,00 |
| 03.11.2026 | 195,70 | 210,00 | 195,70 | 204,95 | 2,86% | 1.238,00 |
| 02.11.2026 | 198,20 | 200,25 | 197,20 | 199,26 | 1,66% | 637,00 |
| 30.10.2026 | 199,00 | 202,00 | 196,00 | 196,00 | -1,50% | 657,00 |
| 29.10.2026 | 193,20 | 198,98 | 193,20 | 198,98 | 2,80% | 356,00 |
| 28.10.2026 | 186,20 | 195,00 | 182,58 | 193,56 | 3,59% | 1.014,00 |
| 27.10.2026 | 175,20 | 186,86 | 162,18 | 186,86 | 5,57% | 4.919,00 |
| 26.10.2026 | 175,00 | 181,00 | 159,00 | 177,00 | -3,75% | 4.520,00 |
| 23.10.2026 | 178,38 | 184,42 | 168,98 | 183,90 | 1,57% | 2.515,00 |
| 22.10.2026 | 216,20 | 216,25 | 163,50 | 181,06 | -19,60% | 2.739,00 |
| 21.10.2026 | 217,25 | 226,05 | 214,45 | 225,20 | 5,14% | 990,00 |
| 20.10.2026 | 204,25 | 215,10 | 192,86 | 214,20 | 5,80% | 1.057,00 |
| 19.10.2026 | 194,10 | 203,30 | 190,16 | 202,45 | 6,35% | 698,00 |
| 16.10.2026 | 213,30 | 213,30 | 187,00 | 190,36 | -10,59% | 2.373,00 |
| 15.10.2026 | 200,00 | 215,10 | 196,18 | 212,90 | 5,50% | 1.172,00 |
| 14.10.2026 | 192,20 | 201,80 | 191,28 | 201,80 | 4,13% | 1.440,00 |
| 13.10.2026 | 191,64 | 194,70 | 183,46 | 193,80 | 2,02% | 777,00 |
| 12.10.2026 | 201,35 | 205,55 | 189,96 | 189,96 | -5,02% | 5.013,00 |
| 09.10.2026 | 174,60 | 200,00 | 174,48 | 200,00 | 14,26% | 3.362,00 |
| 08.10.2026 | 173,02 | 175,68 | 173,00 | 175,04 | 0,90% | 1.280,00 |
| 07.10.2026 | 165,40 | 173,48 | 164,08 | 173,48 | 2,65% | 302,00 |
| 06.10.2026 | 184,78 | 186,34 | 167,34 | 169,00 | -6,16% | 2.231,00 |
| 05.10.2026 | 169,70 | 182,82 | 168,62 | 180,10 | 7,61% | 916,00 |
| 02.10.2026 | 169,66 | 171,20 | 163,30 | 167,36 | -0,92% | 919,00 |
| 01.10.2026 | 168,24 | 175,10 | 163,04 | 168,92 | 0,06% | 1.734,00 |
| 30.09.2026 | 181,30 | 181,92 | 162,96 | 168,82 | -6,22% | 2.196,00 |
| 29.09.2026 | 171,20 | 183,40 | 171,20 | 180,02 | 3,72% | 1.606,00 |
| 28.09.2026 | 171,30 | 174,54 | 166,44 | 173,56 | 0,24% | 1.872,00 |
| 25.09.2026 | 172,88 | 177,36 | 169,02 | 173,14 | 2,03% | 1.548,00 |
| 24.09.2026 | 156,00 | 171,28 | 154,50 | 169,70 | 6,10% | 1.572,00 |
| 23.09.2026 | 159,74 | 165,02 | 157,12 | 159,94 | 0,57% | 3.685,00 |
| 22.09.2026 | 149,36 | 162,60 | 146,58 | 159,04 | 4,91% | 2.051,00 |
| 21.09.2026 | 134,96 | 153,80 | 134,96 | 151,60 | 15,29% | 4.191,00 |
| 18.09.2026 | 139,00 | 140,80 | 131,50 | 131,50 | -3,54% | 569,00 |
| 17.09.2026 | 127,22 | 140,52 | 127,22 | 136,32 | 7,87% | 2.301,00 |
| 16.09.2026 | 123,72 | 127,52 | 123,72 | 126,38 | 0,89% | 719,00 |
| 15.09.2026 | 125,72 | 126,00 | 124,68 | 125,26 | -0,84% | 141,00 |
| 14.09.2026 | 123,20 | 127,46 | 123,20 | 126,32 | 1,06% | 409,00 |
| 11.09.2026 | 116,22 | 127,54 | 116,22 | 125,00 | 7,08% | 2.648,00 |
| 10.09.2026 | 116,20 | 117,78 | 112,96 | 116,74 | -0,88% | 965,00 |
| 09.09.2026 | 120,30 | 121,44 | 117,44 | 117,78 | -3,84% | 726,00 |
| 08.09.2026 | 123,70 | 124,32 | 122,48 | 122,48 | -0,50% | 380,00 |
| 07.09.2026 | 124,00 | 125,00 | 123,10 | 123,10 | -0,58% | 836,00 |
| 04.09.2026 | 126,38 | 133,00 | 123,82 | 123,82 | 0,49% | 781,00 |
| 03.09.2026 | 128,50 | 128,50 | 123,22 | 123,22 | -5,04% | 2.314,00 |
| 02.09.2026 | 130,72 | 132,28 | 127,40 | 129,76 | -2,44% | 772,00 |
| 01.09.2026 | 119,20 | 133,00 | 118,00 | 133,00 | 7,69% | 2.809,00 |
| 31.08.2026 | 117,20 | 123,50 | 116,68 | 123,50 | 4,13% | 1.371,00 |
| 28.08.2026 | 120,90 | 125,94 | 115,00 | 118,60 | -3,01% | 1.029,00 |
| 27.08.2026 | 127,00 | 128,50 | 119,00 | 122,28 | -4,17% | 2.507,00 |
| 26.08.2026 | 136,78 | 136,78 | 125,48 | 127,60 | -6,29% | 2.268,00 |
| 25.08.2026 | 119,42 | 136,16 | 119,42 | 136,16 | 13,98% | 3.859,00 |
| 24.08.2026 | 125,52 | 126,28 | 111,52 | 119,46 | -4,66% | 2.600,00 |
| 21.08.2026 | 111,00 | 135,70 | 111,00 | 125,30 | 11,48% | 18.579,00 |
| 20.08.2026 | 141,10 | 143,20 | 110,10 | 112,40 | -25,63% | 22.521,00 |
| 19.08.2026 | 53,71 | 151,14 | 53,71 | 151,14 | 177,47% | 32.898,00 |
| 18.08.2026 | 55,36 | 55,36 | 53,90 | 54,47 | -2,03% | 1.617,00 |
| 17.08.2026 | 55,16 | 55,60 | 54,63 | 55,60 | 3,38% | 194,00 |
| 14.08.2026 | 54,45 | 54,45 | 53,78 | 53,78 | -2,64% | 101,00 |
| 13.08.2026 | 54,73 | 55,80 | 54,73 | 55,24 | -0,31% | 200,00 |
| 12.08.2026 | 51,85 | 55,41 | 51,68 | 55,41 | 7,30% | 285,00 |
| 11.08.2026 | 51,30 | 52,67 | 51,29 | 51,64 | -0,88% | 1.726,00 |
| 10.08.2026 | 51,75 | 53,60 | 51,75 | 52,10 | 1,86% | 910,00 |
| 07.08.2026 | 46,76 | 51,15 | 46,76 | 51,15 | 8,17% | 1.120,00 |
| 06.08.2026 | 48,80 | 49,96 | 47,29 | 47,29 | -7,01% | 1.600,00 |
| 05.08.2026 | 49,23 | 50,85 | 49,23 | 50,85 | 2,91% | 2.529,00 |
| 04.08.2026 | 47,74 | 49,60 | 47,74 | 49,41 | 2,06% | 351,00 |
| 03.08.2026 | 47,02 | 49,20 | 47,02 | 48,42 | -0,49% | 600,00 |
| 31.07.2026 | 50,34 | 52,12 | 48,02 | 48,66 | -1,71% | 352,00 |
| 30.07.2026 | 47,39 | 49,50 | 47,39 | 49,50 | 3,83% | 495,00 |
| 29.07.2026 | 49,46 | 49,82 | 47,68 | 47,68 | -0,01% | 718,00 |
| 28.07.2026 | 48,41 | 49,52 | 47,68 | 47,68 | -4,28% | 234,00 |
| 27.07.2026 | 48,38 | 49,81 | 47,62 | 49,81 | 2,95% | 591,00 |
| 24.07.2026 | 49,52 | 49,52 | 48,39 | 48,39 | -3,58% | 70,00 |
| 23.07.2026 | 50,39 | 50,85 | 49,40 | 50,18 | -1,93% | 979,00 |
| 22.07.2026 | 51,88 | 51,88 | 51,17 | 51,17 | -2,98% | 115,00 |
| 21.07.2026 | 51,78 | 53,10 | 51,78 | 52,74 | 0,51% | 1.140,00 |
| 20.07.2026 | 53,48 | 54,92 | 52,47 | 52,47 | -3,32% | 506,00 |
| 17.07.2026 | 53,61 | 54,90 | 53,61 | 54,27 | -1,68% | 98,00 |
| 16.07.2026 | 59,11 | 59,11 | 55,00 | 55,20 | -5,22% | 673,00 |
| 15.07.2026 | 58,78 | 58,78 | 58,24 | 58,24 | 1,11% | 54,00 |
| 14.07.2026 | 58,22 | 59,13 | 57,60 | 57,60 | -1,34% | 420,00 |
| 13.07.2026 | 58,20 | 60,50 | 57,94 | 58,38 | -2,05% | 795,00 |
| 10.07.2026 | 67,33 | 68,13 | 59,40 | 59,60 | -9,46% | 1.146,00 |
| 09.07.2026 | 63,86 | 65,83 | 63,81 | 65,83 | -0,56% | 602,00 |
| 08.07.2026 | 70,12 | 70,12 | 64,67 | 66,20 | -4,94% | 1.320,00 |
| 07.07.2026 | 71,05 | 71,90 | 68,31 | 69,64 | -3,64% | 2.551,00 |
| 06.07.2026 | 69,40 | 72,27 | 67,27 | 72,27 | 1,79% | 681,00 |
| 03.07.2026 | 69,50 | 71,30 | 69,50 | 71,00 | 2,22% | 4.219,00 |
| 02.07.2026 | 63,71 | 70,00 | 63,36 | 69,46 | 9,85% | 2.426,00 |
| 01.07.2026 | 60,79 | 64,45 | 60,56 | 63,23 | 4,32% | 811,00 |
| 30.06.2026 | 60,42 | 63,75 | 60,42 | 60,61 | -0,31% | 1.697,00 |
| 29.06.2026 | 59,69 | 61,00 | 58,56 | 60,80 | 4,83% | 1.375,00 |
| 26.06.2026 | 51,65 | 60,00 | 51,65 | 58,00 | 10,22% | 2.548,00 |