41,375€
-0,08%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 41,60 | 43,25 | 41,17 | 41,17 | -0,59% | 1.290,00 |
| 06.05.2026 | 39,55 | 41,50 | 39,55 | 41,41 | 4,97% | 1.216,00 |
| 05.05.2026 | 40,46 | 40,66 | 39,45 | 39,45 | -2,54% | 552,00 |
| 04.05.2026 | 38,10 | 40,49 | 38,10 | 40,48 | 4,82% | 567,00 |
| 30.04.2026 | 39,03 | 39,03 | 38,48 | 38,62 | -0,19% | 350,00 |
| 29.04.2026 | 40,18 | 41,01 | 38,67 | 38,70 | -4,70% | 1.160,00 |
| 28.04.2026 | 41,44 | 41,55 | 40,61 | 40,61 | -2,37% | 485,00 |
| 27.04.2026 | 43,30 | 43,30 | 41,59 | 41,59 | -5,27% | 1.161,00 |
| 24.04.2026 | 45,31 | 45,61 | 43,91 | 43,91 | -6,59% | 2.975,00 |
| 23.04.2026 | 46,85 | 47,00 | 46,85 | 47,00 | 1,11% | 350,00 |
| 22.04.2026 | 46,36 | 46,70 | 46,36 | 46,49 | 0,24% | 86,00 |
| 21.04.2026 | 46,31 | 46,38 | 46,31 | 46,38 | 0,67% | 35,00 |
| 20.04.2026 | 45,19 | 46,07 | 45,00 | 46,07 | 1,96% | 130,00 |
| 17.04.2026 | 46,31 | 46,52 | 45,18 | 45,18 | -0,01% | 816,00 |
| 16.04.2026 | 45,84 | 46,00 | 45,19 | 45,19 | -1,35% | 610,00 |
| 15.04.2026 | 44,48 | 45,81 | 44,48 | 45,81 | 6,57% | 154,00 |
| 14.04.2026 | 42,98 | 42,98 | 42,98 | 42,98 | -0,05% | - |
| 13.04.2026 | 43,03 | 43,40 | 42,91 | 43,00 | -1,48% | 606,00 |
| 10.04.2026 | 43,69 | 43,69 | 43,63 | 43,65 | 0,82% | 80,00 |
| 09.04.2026 | 44,36 | 44,48 | 43,29 | 43,29 | -2,40% | 356,00 |
| 08.04.2026 | 44,00 | 44,53 | 43,90 | 44,36 | 6,58% | 888,00 |
| 07.04.2026 | 42,08 | 42,08 | 41,61 | 41,62 | -0,39% | 95,00 |
| 02.04.2026 | 42,60 | 42,60 | 41,78 | 41,78 | -5,11% | 1.007,00 |
| 01.04.2026 | 44,03 | 44,03 | 44,03 | 44,03 | 1,85% | - |
| 31.03.2026 | 42,12 | 43,23 | 42,12 | 43,23 | 3,45% | 238,00 |
| 30.03.2026 | 42,59 | 43,50 | 41,79 | 41,79 | -5,02% | 1.354,00 |
| 27.03.2026 | 46,43 | 46,43 | 44,00 | 44,00 | -5,42% | 625,00 |
| 26.03.2026 | 45,71 | 46,52 | 45,71 | 46,52 | -0,41% | 437,00 |
| 25.03.2026 | 44,17 | 46,71 | 44,17 | 46,71 | 6,94% | 2.250,00 |
| 24.03.2026 | 43,68 | 43,68 | 43,68 | 43,68 | -2,18% | 1,00 |
| 23.03.2026 | 42,90 | 44,66 | 42,81 | 44,66 | -0,47% | 274,00 |
| 20.03.2026 | 44,99 | 45,36 | 44,87 | 44,87 | -1,07% | 312,00 |
| 19.03.2026 | 45,55 | 45,55 | 45,35 | 45,35 | 0,54% | 191,00 |
| 18.03.2026 | 46,99 | 46,99 | 45,11 | 45,11 | -1,38% | 341,00 |
| 17.03.2026 | 45,74 | 45,74 | 45,74 | 45,74 | 0,34% | - |
| 16.03.2026 | 46,20 | 46,45 | 45,58 | 45,58 | 0,63% | 471,00 |
| 13.03.2026 | 46,46 | 47,11 | 45,30 | 45,30 | -4,68% | 411,00 |
| 12.03.2026 | 47,84 | 48,29 | 46,41 | 47,52 | -2,62% | 951,00 |
| 11.03.2026 | 47,09 | 49,14 | 46,92 | 48,80 | 2,82% | 1.148,00 |
| 10.03.2026 | 47,64 | 48,42 | 45,90 | 47,46 | -1,40% | 4.743,00 |
| 09.03.2026 | 44,46 | 48,14 | 43,74 | 48,14 | 11,94% | 1.620,00 |
| 06.03.2026 | 46,32 | 46,32 | 43,00 | 43,00 | -5,44% | 1.130,00 |
| 05.03.2026 | 49,42 | 49,99 | 45,48 | 45,48 | -9,34% | 1.793,00 |
| 04.03.2026 | 44,56 | 50,54 | 44,49 | 50,16 | 15,66% | 2.051,00 |
| 03.03.2026 | 44,00 | 44,00 | 41,48 | 43,37 | -3,89% | 3.074,00 |
| 02.03.2026 | 43,80 | 46,01 | 43,80 | 45,13 | 3,06% | 8.576,00 |
| 27.02.2026 | 43,44 | 44,06 | 43,44 | 43,79 | 1,51% | 1.015,00 |
| 26.02.2026 | 43,21 | 43,21 | 43,14 | 43,14 | -2,50% | 410,00 |
| 25.02.2026 | 42,55 | 45,16 | 42,26 | 44,24 | 3,39% | 1.894,00 |
| 24.02.2026 | 42,60 | 42,79 | 42,60 | 42,79 | -0,62% | 40,00 |
| 23.02.2026 | 42,04 | 45,58 | 41,92 | 43,06 | 3,45% | 3.430,00 |
| 20.02.2026 | 42,07 | 42,10 | 41,47 | 41,62 | -1,37% | 682,00 |
| 19.02.2026 | 39,50 | 42,20 | 39,09 | 42,20 | 5,79% | 1.605,00 |
| 18.02.2026 | 37,32 | 40,03 | 37,03 | 39,89 | 10,36% | 6.885,00 |
| 17.02.2026 | 34,81 | 37,20 | 34,81 | 36,15 | 0,84% | 1.550,00 |
| 16.02.2026 | 36,00 | 36,00 | 35,38 | 35,85 | -3,46% | 301,00 |
| 13.02.2026 | 33,01 | 37,13 | 33,01 | 37,13 | 12,50% | 961,00 |
| 12.02.2026 | 33,62 | 34,18 | 33,01 | 33,01 | -0,47% | 992,00 |
| 11.02.2026 | 31,61 | 33,16 | 31,01 | 33,16 | -10,00% | 1.955,00 |
| 10.02.2026 | 35,31 | 36,85 | 35,20 | 36,85 | 6,43% | 300,00 |
| 09.02.2026 | 34,50 | 34,77 | 34,44 | 34,62 | -0,12% | 450,00 |
| 06.02.2026 | 33,90 | 34,66 | 33,90 | 34,66 | 1,96% | 237,00 |
| 05.02.2026 | 36,06 | 36,79 | 34,00 | 34,00 | -4,64% | 2.150,00 |
| 04.02.2026 | 35,59 | 36,65 | 35,59 | 35,65 | 1,87% | 1.120,00 |
| 03.02.2026 | 36,07 | 37,31 | 35,00 | 35,00 | -3,33% | 1.253,00 |
| 02.02.2026 | 35,50 | 36,78 | 35,05 | 36,20 | -1,43% | 2.388,00 |
| 30.01.2026 | 37,50 | 38,09 | 36,73 | 36,73 | -6,88% | 672,00 |
| 29.01.2026 | 37,73 | 40,00 | 37,68 | 39,44 | 7,22% | 765,00 |
| 28.01.2026 | 38,16 | 38,26 | 36,79 | 36,79 | -2,02% | 2.220,00 |
| 27.01.2026 | 40,19 | 41,98 | 37,55 | 37,55 | -5,98% | 1.219,00 |
| 26.01.2026 | 39,90 | 42,18 | 39,30 | 39,94 | -2,83% | 2.797,00 |
| 23.01.2026 | 42,95 | 42,96 | 40,02 | 41,10 | -7,20% | 3.052,00 |
| 22.01.2026 | 44,50 | 46,96 | 43,00 | 44,29 | 4,59% | 14.282,00 |
| 21.01.2026 | 36,90 | 42,35 | 36,50 | 42,35 | 16,33% | 9.485,00 |
| 20.01.2026 | 34,54 | 36,40 | 34,43 | 36,40 | 3,70% | 3.356,00 |
| 19.01.2026 | 36,30 | 36,30 | 35,00 | 35,10 | -2,09% | 849,00 |
| 16.01.2026 | 33,86 | 35,95 | 33,86 | 35,85 | 2,44% | 66,00 |
| 15.01.2026 | 35,10 | 35,22 | 34,17 | 35,00 | 0,24% | 817,00 |
| 14.01.2026 | 33,48 | 35,63 | 33,33 | 34,91 | 3,39% | 5.370,00 |
| 13.01.2026 | 28,82 | 33,99 | 28,82 | 33,77 | 15,91% | 5.039,00 |
| 12.01.2026 | 29,00 | 30,15 | 28,09 | 29,13 | -1,34% | 1.395,00 |
| 09.01.2026 | 29,31 | 29,54 | 28,97 | 29,53 | 1,85% | 1.828,00 |
| 08.01.2026 | 30,05 | 30,30 | 28,99 | 28,99 | -8,26% | 190,00 |
| 07.01.2026 | 29,98 | 31,60 | 29,76 | 31,60 | 3,61% | 2.924,00 |
| 06.01.2026 | 27,15 | 30,59 | 27,15 | 30,50 | 12,75% | 2.154,00 |
| 05.01.2026 | 26,25 | 27,28 | 26,25 | 27,05 | 2,54% | 617,00 |
| 02.01.2026 | 25,29 | 26,51 | 25,29 | 26,38 | -0,92% | 665,00 |
| 30.12.2025 | 26,13 | 26,63 | 26,13 | 26,63 | 1,18% | 40,00 |
| 29.12.2025 | 26,10 | 26,53 | 26,10 | 26,32 | -4,59% | 1.043,00 |
| 23.12.2025 | 29,36 | 29,84 | 27,58 | 27,58 | -9,19% | 1.199,00 |
| 22.12.2025 | 28,44 | 30,37 | 28,44 | 30,37 | 5,23% | 3.390,00 |
| 19.12.2025 | 26,10 | 28,86 | 26,10 | 28,86 | 9,50% | 153,00 |
| 18.12.2025 | 25,60 | 27,38 | 25,58 | 26,36 | 0,55% | 630,00 |
| 17.12.2025 | 25,18 | 26,46 | 25,12 | 26,21 | 4,19% | 1.340,00 |
| 16.12.2025 | 24,91 | 25,20 | 24,80 | 25,16 | -0,18% | 1.564,00 |
| 15.12.2025 | 25,14 | 25,20 | 24,77 | 25,20 | 0,86% | 219,00 |
| 12.12.2025 | 24,92 | 24,99 | 24,92 | 24,99 | -0,24% | 290,00 |
| 11.12.2025 | 24,36 | 25,05 | 24,10 | 25,05 | 2,94% | 935,00 |
| 10.12.2025 | 24,43 | 24,49 | 23,88 | 24,33 | -0,33% | 274,00 |
| 09.12.2025 | 23,67 | 24,41 | 23,67 | 24,41 | 5,28% | 70,00 |