25,995€
-0,10%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 26,10 | 26,10 | 25,74 | 25,74 | -0,66% | 1.219,00 |
| 03.07.2025 | 25,69 | 26,29 | 25,65 | 25,91 | 0,98% | 645,00 |
| 02.07.2025 | 24,54 | 25,96 | 24,34 | 25,66 | 5,47% | 589,00 |
| 01.07.2025 | 23,19 | 25,37 | 22,73 | 24,33 | 3,92% | - |
| 30.06.2025 | 23,39 | 25,01 | 23,14 | 23,41 | 0,93% | 9.010,00 |
| 27.06.2025 | 23,65 | 23,85 | 22,97 | 23,20 | -1,40% | - |
| 26.06.2025 | 22,95 | 24,08 | 22,86 | 23,53 | 2,02% | - |
| 25.06.2025 | 22,94 | 23,24 | 22,45 | 23,06 | -0,08% | 90,00 |
| 24.06.2025 | 22,40 | 23,33 | 22,26 | 23,08 | 4,04% | - |
| 23.06.2025 | 22,32 | 22,57 | 21,79 | 22,18 | -1,40% | - |
| 20.06.2025 | 22,07 | 22,59 | 22,04 | 22,50 | 2,45% | 4.403,00 |
| 19.06.2025 | 22,14 | 22,14 | 21,79 | 21,96 | -0,81% | - |
| 18.06.2025 | 22,11 | 22,44 | 21,81 | 22,14 | -0,52% | 562,00 |
| 16.06.2025 | 23,01 | 23,01 | 22,26 | 22,26 | -3,11% | 294,00 |
| 13.06.2025 | 23,32 | 23,32 | 22,97 | 22,97 | -2,03% | 40,00 |
| 12.06.2025 | 23,75 | 23,80 | 23,45 | 23,45 | -3,42% | 350,00 |
| 11.06.2025 | 24,06 | 24,53 | 24,06 | 24,28 | -0,49% | 15,00 |
| 10.06.2025 | 24,45 | 24,57 | 24,25 | 24,40 | -0,67% | 310,00 |
| 09.06.2025 | 23,91 | 24,88 | 23,91 | 24,56 | 2,78% | 80,00 |
| 06.06.2025 | 22,72 | 23,90 | 22,72 | 23,90 | 5,19% | 725,00 |
| 05.06.2025 | 23,79 | 23,86 | 22,72 | 22,72 | -8,20% | 575,00 |
| 04.06.2025 | 24,37 | 24,75 | 24,37 | 24,75 | -0,36% | 456,00 |
| 03.06.2025 | 23,47 | 24,84 | 23,47 | 24,84 | 4,15% | 160,00 |
| 02.06.2025 | 23,70 | 24,59 | 23,32 | 23,85 | 3,92% | 865,00 |
| 30.05.2025 | 23,56 | 23,56 | 22,95 | 22,95 | -2,36% | 100,00 |
| 29.05.2025 | 23,65 | 23,75 | 23,48 | 23,50 | 1,97% | 200,00 |
| 28.05.2025 | 23,58 | 23,58 | 23,05 | 23,05 | -2,00% | 245,00 |
| 27.05.2025 | 23,20 | 23,52 | 23,20 | 23,52 | 1,16% | 200,00 |
| 26.05.2025 | 23,21 | 23,32 | 23,21 | 23,25 | 1,20% | 40,00 |
| 23.05.2025 | 23,45 | 23,45 | 22,97 | 22,97 | -2,81% | 190,00 |
| 22.05.2025 | 22,59 | 23,64 | 22,59 | 23,64 | 3,62% | 130,00 |
| 21.05.2025 | 24,81 | 25,20 | 22,81 | 22,81 | -7,95% | 560,00 |
| 20.05.2025 | 23,30 | 25,49 | 23,30 | 24,78 | 5,58% | 105,00 |
| 19.05.2025 | 21,80 | 23,80 | 21,80 | 23,47 | 4,99% | 830,00 |
| 16.05.2025 | 21,01 | 22,79 | 21,01 | 22,36 | 5,82% | 525,00 |
| 15.05.2025 | 21,46 | 21,63 | 21,00 | 21,13 | -2,04% | 1.970,00 |
| 14.05.2025 | 22,73 | 22,83 | 21,57 | 21,57 | -5,27% | 160,00 |
| 13.05.2025 | 22,91 | 23,07 | 22,77 | 22,77 | -1,34% | 100,00 |
| 12.05.2025 | 21,61 | 23,45 | 21,61 | 23,08 | 6,02% | 830,00 |
| 09.05.2025 | 21,85 | 21,87 | 21,77 | 21,77 | -0,55% | 172,00 |
| 08.05.2025 | 21,31 | 21,89 | 21,31 | 21,89 | 3,06% | 500,00 |
| 07.05.2025 | 21,91 | 21,94 | 21,01 | 21,24 | -9,68% | 1.290,00 |
| 06.05.2025 | 24,50 | 24,50 | 23,31 | 23,51 | -3,37% | 89,00 |
| 05.05.2025 | 24,35 | 24,35 | 24,33 | 24,33 | 0,04% | 670,00 |
| 02.05.2025 | 24,01 | 24,32 | 24,01 | 24,32 | -2,72% | 75,00 |
| 30.04.2025 | 24,26 | 25,00 | 24,03 | 25,00 | 2,54% | 100,00 |
| 29.04.2025 | 23,96 | 24,38 | 23,96 | 24,38 | 1,54% | 121,00 |
| 28.04.2025 | 23,77 | 24,01 | 23,77 | 24,01 | 1,31% | 240,00 |
| 25.04.2025 | 24,04 | 24,15 | 23,70 | 23,70 | -0,94% | 50,00 |
| 24.04.2025 | 23,21 | 23,93 | 23,21 | 23,93 | 1,77% | 201,00 |
| 23.04.2025 | 22,51 | 24,25 | 22,51 | 23,51 | 4,86% | 151,00 |
| 22.04.2025 | 21,81 | 22,42 | 21,81 | 22,42 | 3,48% | 115,00 |
| 17.04.2025 | 22,21 | 22,21 | 21,67 | 21,67 | -0,87% | 25,00 |
| 16.04.2025 | 22,60 | 22,60 | 21,86 | 21,86 | -4,63% | - |
| 15.04.2025 | 23,39 | 23,39 | 22,92 | 22,92 | -3,43% | - |
| 14.04.2025 | 23,16 | 23,73 | 23,16 | 23,73 | 4,01% | 85,00 |
| 11.04.2025 | 21,41 | 22,82 | 21,41 | 22,82 | -4,04% | 120,00 |
| 10.04.2025 | 24,12 | 24,12 | 23,78 | 23,78 | -5,28% | 10,00 |
| 09.04.2025 | 21,94 | 25,10 | 21,94 | 25,10 | 6,18% | 150,00 |
| 08.04.2025 | 23,61 | 23,64 | 23,61 | 23,64 | 7,43% | 312,00 |
| 07.04.2025 | 21,83 | 22,01 | 20,01 | 22,01 | -3,93% | 340,00 |
| 04.04.2025 | 23,13 | 23,43 | 22,07 | 22,91 | -2,26% | 215,00 |
| 03.04.2025 | 24,02 | 24,61 | 23,41 | 23,44 | -8,31% | 470,00 |
| 02.04.2025 | 25,02 | 25,56 | 24,46 | 25,56 | 0,18% | 470,00 |
| 01.04.2025 | 26,41 | 26,60 | 25,47 | 25,52 | -3,50% | 250,00 |
| 31.03.2025 | 28,33 | 28,60 | 24,79 | 26,44 | -9,19% | 1.085,00 |
| 28.03.2025 | 29,51 | 29,51 | 28,86 | 29,12 | -2,23% | 605,00 |
| 27.03.2025 | 29,11 | 29,78 | 29,03 | 29,78 | 1,90% | 1.279,00 |
| 26.03.2025 | 31,29 | 31,29 | 29,23 | 29,23 | -7,25% | 1.000,00 |
| 24.03.2025 | 30,27 | 31,51 | 30,27 | 31,51 | 5,19% | 336,00 |
| 21.03.2025 | 29,96 | 29,96 | 29,96 | 29,96 | -1,79% | - |
| 20.03.2025 | 30,63 | 30,63 | 30,50 | 30,50 | -0,52% | 1.000,00 |
| 19.03.2025 | 30,76 | 30,76 | 30,66 | 30,66 | -2,04% | 100,00 |
| 18.03.2025 | 31,58 | 31,58 | 30,90 | 31,30 | -1,31% | 80,00 |
| 17.03.2025 | 31,68 | 31,72 | 31,56 | 31,72 | 0,19% | 240,00 |
| 15.03.2025 | 31,80 | 32,40 | 31,55 | 31,66 | -0,42% | 2.138,00 |
| 13.03.2025 | 32,04 | 32,40 | 31,70 | 31,79 | -1,23% | 79,00 |
| 12.03.2025 | 30,88 | 32,19 | 30,88 | 32,19 | 4,28% | 930,00 |
| 11.03.2025 | 32,13 | 32,13 | 30,01 | 30,87 | -6,82% | 1.161,00 |
| 10.03.2025 | 32,54 | 34,41 | 32,54 | 33,13 | -1,57% | 119,00 |
| 07.03.2025 | 31,40 | 34,55 | 31,40 | 33,66 | 5,47% | 2.091,00 |
| 06.03.2025 | 32,43 | 32,66 | 31,53 | 31,91 | 4,61% | 1.033,00 |
| 05.03.2025 | 29,90 | 31,03 | 29,61 | 30,51 | 6,44% | 2.391,00 |
| 04.03.2025 | 28,91 | 29,10 | 27,85 | 28,66 | -0,68% | 1.136,00 |
| 03.03.2025 | 29,57 | 29,90 | 28,86 | 28,86 | -2,05% | 107,00 |
| 28.02.2025 | 30,01 | 30,03 | 29,22 | 29,46 | -1,90% | 715,00 |
| 27.02.2025 | 30,51 | 30,64 | 30,03 | 30,03 | -4,97% | 434,00 |
| 26.02.2025 | 31,67 | 31,82 | 31,60 | 31,60 | -2,36% | 15,00 |
| 24.02.2025 | 33,56 | 33,70 | 32,37 | 32,37 | 0,81% | 393,00 |
| 21.02.2025 | 32,04 | 32,46 | 32,04 | 32,11 | 1,82% | 876,00 |
| 20.02.2025 | 34,06 | 34,42 | 31,53 | 31,53 | -8,10% | 780,00 |
| 19.02.2025 | 34,21 | 34,92 | 33,70 | 34,31 | -0,68% | 1.786,00 |
| 18.02.2025 | 31,30 | 35,10 | 31,30 | 34,55 | 11,62% | 805,00 |
| 17.02.2025 | 31,11 | 31,11 | 30,95 | 30,95 | -1,78% | 10,00 |
| 14.02.2025 | 31,90 | 31,90 | 28,00 | 31,51 | 4,15% | 1.318,00 |
| 13.02.2025 | 29,41 | 30,26 | 29,22 | 30,26 | 1,60% | 1.245,00 |
| 12.02.2025 | 29,78 | 30,22 | 29,78 | 29,78 | -0,42% | 75,00 |
| 11.02.2025 | 31,00 | 31,07 | 29,80 | 29,91 | -3,31% | 568,00 |
| 10.02.2025 | 31,78 | 31,90 | 30,93 | 30,93 | -1,65% | 669,00 |
| 07.02.2025 | 32,11 | 32,40 | 31,45 | 31,45 | -3,02% | 670,00 |