38,150€
-1,51%
Echtzeit-Aktienkurs Moderna
Bid:
Ask:
Aktienkurse zur Moderna Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,15 | 38,80 | 37,06 | 38,05 | 0,96% | 506,00 |
| 20.12.2024 | 38,04 | 39,24 | 37,62 | 37,69 | -1,21% | 6.237,00 |
| 19.12.2024 | 37,28 | 38,45 | 36,01 | 38,15 | 3,15% | 10,00 |
| 18.12.2024 | 38,89 | 39,84 | 36,89 | 36,99 | -4,87% | 1.979,00 |
| 17.12.2024 | 39,79 | 41,06 | 38,72 | 38,88 | -2,40% | 118,00 |
| 16.12.2024 | 39,60 | 42,26 | 38,85 | 39,84 | -0,03% | 601,00 |
| 13.12.2024 | 40,73 | 41,02 | 39,43 | 39,85 | -2,57% | 1.629,00 |
| 12.12.2024 | 40,62 | 41,81 | 39,67 | 40,90 | 0,18% | 580,00 |
| 11.12.2024 | 39,62 | 41,22 | 39,10 | 40,82 | 3,59% | 1.165,00 |
| 10.12.2024 | 43,43 | 44,45 | 38,97 | 39,41 | -8,91% | 1.366,00 |
| 09.12.2024 | 42,43 | 44,79 | 41,77 | 43,27 | 2,83% | 311,00 |
| 06.12.2024 | 40,55 | 44,10 | 40,50 | 42,08 | 3,75% | 507,00 |
| 05.12.2024 | 39,59 | 42,04 | 39,39 | 40,55 | 2,44% | 113,00 |
| 04.12.2024 | 40,74 | 41,04 | 39,47 | 39,59 | -2,25% | 267,00 |
| 03.12.2024 | 42,30 | 42,50 | 40,27 | 40,50 | -3,91% | 158,00 |
| 02.12.2024 | 40,73 | 42,50 | 40,11 | 42,15 | 3,62% | 214,00 |
| 29.11.2024 | 41,21 | 42,24 | 40,14 | 40,68 | -1,39% | 304,00 |
| 28.11.2024 | 40,85 | 41,46 | 40,45 | 41,25 | 0,47% | 77,00 |
| 27.11.2024 | 40,21 | 41,11 | 39,89 | 41,06 | 2,29% | 110,00 |
| 26.11.2024 | 41,72 | 42,45 | 39,59 | 40,14 | -3,50% | 485,00 |
| 25.11.2024 | 39,49 | 44,13 | 39,49 | 41,60 | 5,35% | 1.190,00 |
| 22.11.2024 | 36,59 | 40,78 | 36,13 | 39,48 | 8,12% | 127,00 |
| 21.11.2024 | 34,85 | 37,00 | 34,18 | 36,52 | 4,23% | 1.761,00 |
| 20.11.2024 | 35,35 | 36,35 | 34,55 | 35,04 | -0,41% | 93,00 |
| 19.11.2024 | 37,35 | 37,54 | 34,93 | 35,18 | -5,65% | 1.904,00 |
| 18.11.2024 | 35,43 | 37,52 | 34,69 | 37,29 | 6,60% | 3.600,00 |
| 15.11.2024 | 37,25 | 37,38 | 33,94 | 34,98 | -7,46% | 1.961,00 |
| 14.11.2024 | 40,19 | 40,38 | 36,83 | 37,80 | -5,24% | 721,00 |
| 13.11.2024 | 40,88 | 41,16 | 39,47 | 39,89 | -2,46% | 539,00 |
| 12.11.2024 | 40,11 | 41,56 | 39,14 | 40,90 | 2,00% | 697,00 |
| 11.11.2024 | 43,80 | 44,44 | 39,65 | 40,09 | -8,22% | 1.104,00 |
| 08.11.2024 | 47,13 | 47,29 | 43,47 | 43,69 | -6,16% | 1.302,00 |
| 07.11.2024 | 48,54 | 54,52 | 46,31 | 46,55 | -3,39% | 3.071,00 |
| 06.11.2024 | 49,75 | 51,32 | 46,38 | 48,18 | -1,22% | 195,00 |
| 05.11.2024 | 49,49 | 49,73 | 47,71 | 48,78 | -0,91% | 215,00 |
| 04.11.2024 | 50,41 | 51,01 | 49,00 | 49,23 | -2,21% | 460,00 |
| 01.11.2024 | 49,85 | 51,07 | 49,61 | 50,34 | 1,05% | 1.715,00 |
| 31.10.2024 | 50,26 | 50,61 | 48,76 | 49,82 | -0,78% | 58,00 |
| 30.10.2024 | 51,12 | 51,31 | 49,25 | 50,21 | -1,62% | - |
| 29.10.2024 | 50,73 | 53,44 | 50,63 | 51,04 | 0,58% | 485,00 |
| 28.10.2024 | 49,38 | 51,55 | 49,11 | 50,74 | 3,18% | 1.041,00 |
| 25.10.2024 | 48,81 | 50,43 | 48,78 | 49,18 | 0,89% | 247,00 |
| 24.10.2024 | 49,49 | 49,93 | 48,26 | 48,74 | -1,55% | 172,00 |
| 23.10.2024 | 49,13 | 50,77 | 48,92 | 49,51 | 0,13% | 320,00 |
| 22.10.2024 | 49,60 | 50,61 | 48,85 | 49,44 | -0,63% | 1.695,00 |
| 21.10.2024 | 49,90 | 50,46 | 49,04 | 49,75 | -0,09% | 585,00 |
| 18.10.2024 | 50,78 | 51,21 | 49,31 | 49,80 | -1,62% | 1.755,00 |
| 17.10.2024 | 52,88 | 53,25 | 50,62 | 50,62 | -4,31% | 218,00 |
| 16.10.2024 | 52,70 | 53,71 | 52,51 | 52,90 | 0,47% | 250,00 |
| 15.10.2024 | 53,06 | 53,71 | 52,37 | 52,65 | -0,53% | 114,00 |
| 14.10.2024 | 53,39 | 54,97 | 52,33 | 52,93 | -0,68% | 1.163,00 |
| 11.10.2024 | 52,18 | 54,57 | 51,00 | 53,30 | 2,61% | 400,00 |
| 10.10.2024 | 54,03 | 54,29 | 51,77 | 51,94 | -3,50% | 675,00 |
| 09.10.2024 | 53,30 | 54,41 | 52,88 | 53,83 | 1,19% | 579,00 |
| 08.10.2024 | 53,56 | 54,06 | 52,64 | 53,19 | -0,54% | 444,00 |
| 07.10.2024 | 55,06 | 55,28 | 53,15 | 53,48 | -2,51% | 675,00 |
| 04.10.2024 | 55,81 | 56,63 | 54,39 | 54,86 | -0,89% | 1.363,00 |
| 03.10.2024 | 57,21 | 57,47 | 55,32 | 55,35 | -3,15% | 765,00 |
| 02.10.2024 | 57,55 | 58,03 | 56,61 | 57,15 | -1,03% | 605,00 |
| 01.10.2024 | 59,97 | 61,15 | 57,39 | 57,75 | -3,79% | 308,00 |
| 30.09.2024 | 58,91 | 60,95 | 58,49 | 60,02 | 1,94% | 280,00 |
| 27.09.2024 | 57,26 | 59,92 | 57,21 | 58,88 | 3,00% | 235,00 |
| 26.09.2024 | 57,60 | 58,44 | 56,66 | 57,17 | -0,04% | 690,00 |
| 25.09.2024 | 57,26 | 58,24 | 56,81 | 57,19 | 0,02% | 226,00 |
| 24.09.2024 | 57,79 | 58,48 | 57,13 | 57,18 | -0,87% | 2.648,00 |
| 23.09.2024 | 59,13 | 59,81 | 57,66 | 57,68 | -1,95% | 4.700,00 |
| 20.09.2024 | 61,10 | 62,19 | 57,88 | 58,83 | -3,45% | 2.306,00 |
| 19.09.2024 | 63,48 | 64,62 | 60,81 | 60,94 | -3,12% | 414,00 |
| 18.09.2024 | 64,93 | 65,88 | 62,80 | 62,90 | -2,87% | 138,00 |
| 17.09.2024 | 61,89 | 67,78 | 61,89 | 64,76 | 4,21% | 1.160,00 |
| 16.09.2024 | 61,38 | 63,47 | 60,13 | 62,14 | 0,91% | 1.232,00 |
| 13.09.2024 | 62,30 | 62,69 | 58,56 | 61,58 | -2,19% | 3.181,00 |
| 12.09.2024 | 72,17 | 72,49 | 58,08 | 62,96 | -12,80% | 1.918,00 |
| 11.09.2024 | 71,62 | 72,45 | 70,36 | 72,20 | 0,43% | 230,00 |
| 10.09.2024 | 69,37 | 72,51 | 68,81 | 71,89 | 3,58% | 2.672,00 |
| 09.09.2024 | 65,68 | 71,38 | 65,68 | 69,41 | 5,59% | 460,00 |
| 06.09.2024 | 66,22 | 66,43 | 64,66 | 65,73 | -0,60% | 270,00 |
| 05.09.2024 | 65,40 | 66,25 | 64,46 | 66,13 | 1,11% | 1.050,00 |
| 04.09.2024 | 65,88 | 67,08 | 64,83 | 65,40 | -1,01% | 30,00 |
| 03.09.2024 | 69,85 | 70,45 | 65,69 | 66,07 | -5,49% | 15,00 |
| 02.09.2024 | 69,76 | 70,00 | 68,93 | 69,90 | -0,13% | 310,00 |
| 30.08.2024 | 70,29 | 71,26 | 68,80 | 69,99 | 0,23% | 46,00 |
| 29.08.2024 | 70,43 | 71,97 | 69,83 | 69,83 | -0,96% | 460,00 |
| 28.08.2024 | 71,00 | 72,41 | 70,41 | 70,51 | -0,14% | 984,00 |
| 27.08.2024 | 73,44 | 74,16 | 70,07 | 70,61 | -3,51% | 1.904,00 |
| 26.08.2024 | 73,82 | 75,00 | 72,75 | 73,18 | -0,68% | 65,00 |
| 23.08.2024 | 73,65 | 75,87 | 72,88 | 73,68 | 0,99% | 20,00 |
| 22.08.2024 | 77,67 | 78,20 | 72,75 | 72,95 | -6,11% | 79,00 |
| 21.08.2024 | 78,42 | 79,71 | 76,97 | 77,70 | -0,56% | 183,00 |
| 20.08.2024 | 81,48 | 81,99 | 78,11 | 78,14 | -3,77% | 127,00 |
| 19.08.2024 | 78,94 | 83,16 | 78,53 | 81,20 | 3,08% | 217,00 |
| 16.08.2024 | 79,60 | 80,76 | 78,36 | 78,78 | -0,18% | 272,00 |
| 15.08.2024 | 75,07 | 79,98 | 74,40 | 78,92 | 5,67% | 280,00 |
| 14.08.2024 | 75,27 | 75,74 | 73,81 | 74,69 | -0,90% | 40,00 |
| 13.08.2024 | 74,46 | 75,48 | 73,58 | 75,37 | 1,34% | 599,00 |
| 12.08.2024 | 78,08 | 78,66 | 73,90 | 74,37 | -4,41% | 240,00 |
| 09.08.2024 | 77,45 | 79,64 | 75,59 | 77,80 | 0,70% | 33,00 |
| 08.08.2024 | 74,06 | 78,29 | 74,06 | 77,26 | 3,46% | 304,00 |
| 07.08.2024 | 75,95 | 78,57 | 73,55 | 74,67 | -0,78% | 1.512,00 |
| 06.08.2024 | 77,52 | 79,19 | 73,57 | 75,26 | -1,60% | 4.237,00 |