202,300€
0,55%
Echtzeit-Aktienkurs Moog
Bid:
Ask:
Aktienkurse zur Moog Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 202,60 | 204,60 | 202,60 | 202,80 | 0,80% | 23,00 |
| 05.12.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -2,33% | 105,00 |
| 04.12.2025 | 202,80 | 206,00 | 200,40 | 206,00 | 3,00% | 131,00 |
| 03.12.2025 | 195,30 | 200,00 | 195,30 | 200,00 | 1,57% | 26,00 |
| 02.12.2025 | 194,00 | 196,90 | 194,00 | 196,90 | -0,05% | 44,00 |
| 01.12.2025 | 196,90 | 198,00 | 196,90 | 197,00 | -0,96% | 150,00 |
| 28.11.2025 | 197,90 | 198,90 | 197,90 | 198,90 | 1,69% | 66,00 |
| 27.11.2025 | 195,80 | 195,80 | 195,60 | 195,60 | -1,21% | 33,00 |
| 26.11.2025 | 198,50 | 198,80 | 195,80 | 198,00 | -0,15% | 134,00 |
| 25.11.2025 | 190,40 | 198,30 | 190,40 | 198,30 | 4,64% | 70,00 |
| 24.11.2025 | 187,70 | 190,00 | 185,10 | 189,50 | 1,83% | 242,00 |
| 21.11.2025 | 179,60 | 189,90 | 179,60 | 186,10 | 9,41% | 287,00 |
| 20.11.2025 | 170,60 | 170,60 | 170,10 | 170,10 | 1,19% | 22,00 |
| 19.11.2025 | 168,10 | 168,10 | 168,10 | 168,10 | -0,88% | 1,00 |
| 18.11.2025 | 166,80 | 169,60 | 165,90 | 169,60 | 1,13% | 130,00 |
| 17.11.2025 | 174,70 | 174,70 | 167,70 | 167,70 | -2,56% | 39,00 |
| 14.11.2025 | 172,10 | 172,10 | 172,10 | 172,10 | -2,93% | 30,00 |
| 12.11.2025 | 178,40 | 178,40 | 177,30 | 177,30 | 1,78% | 11,00 |
| 10.11.2025 | 173,70 | 174,20 | 173,70 | 174,20 | 0,00% | 36,00 |
| 07.11.2025 | 174,20 | 174,20 | 174,20 | 174,20 | 0,87% | 1,00 |
| 06.11.2025 | 172,70 | 172,70 | 172,70 | 172,70 | -1,31% | 6,00 |
| 05.11.2025 | 176,00 | 176,00 | 175,00 | 175,00 | -1,52% | 90,00 |
| 04.11.2025 | 177,70 | 177,70 | 177,70 | 177,70 | 0,68% | 15,00 |
| 03.11.2025 | 178,40 | 178,40 | 176,50 | 176,50 | -0,56% | 119,00 |
| 31.10.2025 | 178,40 | 178,40 | 177,50 | 177,50 | -0,73% | 22,00 |
| 30.10.2025 | 181,50 | 181,50 | 178,80 | 178,80 | -0,83% | 31,00 |
| 29.10.2025 | 180,30 | 180,30 | 180,30 | 180,30 | 0,17% | 3,00 |
| 28.10.2025 | 180,70 | 180,70 | 180,00 | 180,00 | -1,96% | 32,00 |
| 27.10.2025 | 183,10 | 183,90 | 183,10 | 183,60 | 1,55% | 57,00 |
| 24.10.2025 | 180,80 | 180,80 | 180,80 | 180,80 | 2,38% | 1,00 |
| 23.10.2025 | 176,20 | 176,60 | 176,20 | 176,60 | -0,11% | 3,00 |
| 22.10.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -0,79% | 5,00 |
| 21.10.2025 | 178,00 | 178,20 | 178,00 | 178,20 | 2,41% | 23,00 |
| 20.10.2025 | 176,00 | 176,00 | 176,00 | 174,00 | 0,00% | 1,00 |
| 17.10.2025 | 173,50 | 174,00 | 173,50 | 174,00 | -4,03% | 79,00 |
| 15.10.2025 | 176,70 | 181,30 | 176,70 | 181,30 | 2,84% | 38,00 |
| 14.10.2025 | 176,90 | 176,90 | 176,30 | 176,30 | -0,90% | 38,00 |
| 13.10.2025 | 171,00 | 180,00 | 170,00 | 177,90 | -0,56% | 275,00 |
| 10.10.2025 | 181,90 | 181,90 | 176,40 | 178,90 | -1,81% | 32,00 |
| 09.10.2025 | 184,50 | 184,50 | 182,20 | 182,20 | 1,56% | 12,00 |
| 08.10.2025 | 180,50 | 180,50 | 179,40 | 179,40 | -1,16% | 39,00 |
| 07.10.2025 | 181,50 | 181,50 | 181,50 | 181,50 | 0,78% | 23,00 |
| 06.10.2025 | 177,80 | 180,20 | 177,80 | 180,10 | 2,33% | 263,00 |
| 03.10.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,23% | 1,00 |
| 02.10.2025 | 178,00 | 179,10 | 176,40 | 176,40 | 0,00% | 53,00 |
| 01.10.2025 | 176,40 | 177,70 | 176,40 | 176,40 | 0,63% | 23,00 |
| 30.09.2025 | 175,30 | 175,30 | 175,30 | 175,30 | 3,18% | 2,00 |
| 29.09.2025 | 175,70 | 175,70 | 169,90 | 169,90 | -2,36% | 51,00 |
| 26.09.2025 | 175,30 | 178,40 | 174,00 | 174,00 | 1,40% | 108,00 |
| 24.09.2025 | 170,00 | 171,60 | 170,00 | 171,60 | 1,60% | 88,00 |
| 23.09.2025 | 170,50 | 171,10 | 168,90 | 168,90 | 0,54% | 117,00 |
| 22.09.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 0,36% | 1,00 |
| 19.09.2025 | 170,00 | 171,20 | 167,40 | 167,40 | -0,71% | 26,00 |
| 18.09.2025 | 165,40 | 168,60 | 165,40 | 168,60 | 0,24% | 20,00 |
| 16.09.2025 | 166,30 | 168,30 | 166,30 | 168,20 | -0,94% | 58,00 |
| 15.09.2025 | 169,80 | 169,80 | 169,80 | 169,80 | -0,35% | 2,00 |
| 12.09.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,24% | 6,00 |
| 11.09.2025 | 170,00 | 170,00 | 170,00 | 170,00 | 2,53% | 50,00 |
| 10.09.2025 | 164,40 | 166,90 | 164,40 | 165,80 | 0,67% | 125,00 |
| 09.09.2025 | 164,70 | 164,70 | 164,70 | 164,70 | -0,48% | 1,00 |
| 08.09.2025 | 167,30 | 167,30 | 165,50 | 165,50 | -0,48% | 52,00 |
| 04.09.2025 | 166,30 | 166,30 | 166,30 | 166,30 | -1,01% | 1,00 |
| 03.09.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 0,18% | 15,00 |
| 02.09.2025 | 167,60 | 168,50 | 167,60 | 167,70 | -0,12% | 28,00 |
| 01.09.2025 | 167,90 | 167,90 | 167,90 | 167,90 | 0,36% | 2,00 |
| 29.08.2025 | 169,30 | 169,30 | 167,30 | 167,30 | -1,59% | 20,00 |
| 28.08.2025 | 169,70 | 171,10 | 169,70 | 170,00 | -1,56% | 53,00 |
| 27.08.2025 | 170,60 | 172,70 | 170,60 | 172,70 | 1,41% | 11,00 |
| 26.08.2025 | 168,50 | 170,30 | 168,50 | 170,30 | 0,71% | 16,00 |
| 25.08.2025 | 167,50 | 169,10 | 167,50 | 169,10 | 0,30% | 2,00 |
| 22.08.2025 | 167,30 | 168,60 | 165,70 | 168,60 | 1,57% | 85,00 |
| 21.08.2025 | 162,70 | 166,00 | 162,70 | 166,00 | 1,41% | 146,00 |
| 20.08.2025 | 163,20 | 164,80 | 163,20 | 163,70 | 0,06% | 38,00 |
| 19.08.2025 | 163,60 | 163,60 | 163,60 | 163,60 | 0,74% | 20,00 |
| 18.08.2025 | 162,40 | 162,40 | 162,40 | 162,40 | -0,06% | 1,00 |
| 15.08.2025 | 165,30 | 165,30 | 162,50 | 162,50 | -1,81% | 10,00 |
| 13.08.2025 | 165,50 | 165,50 | 165,50 | 165,50 | 1,35% | 15,00 |
| 12.08.2025 | 161,10 | 163,30 | 160,10 | 163,30 | 0,55% | 103,00 |
| 11.08.2025 | 162,10 | 163,40 | 162,10 | 162,40 | -1,28% | 48,00 |
| 08.08.2025 | 163,30 | 164,50 | 163,30 | 164,50 | -0,30% | 22,00 |
| 07.08.2025 | 167,10 | 167,10 | 165,00 | 165,00 | -1,79% | 3,00 |
| 06.08.2025 | 168,10 | 168,10 | 168,00 | 168,00 | 0,78% | 2,00 |
| 05.08.2025 | 170,80 | 170,80 | 166,70 | 166,70 | -2,00% | 162,00 |
| 04.08.2025 | 166,60 | 170,10 | 165,40 | 170,10 | 2,35% | 51,00 |
| 01.08.2025 | 167,90 | 168,90 | 161,40 | 166,20 | -3,88% | 110,00 |
| 31.07.2025 | 173,90 | 173,90 | 172,90 | 172,90 | 0,64% | 12,00 |
| 30.07.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 1,60% | 10,00 |
| 29.07.2025 | 161,20 | 169,10 | 161,20 | 169,10 | 6,22% | 113,00 |
| 28.07.2025 | 157,20 | 159,20 | 156,00 | 159,20 | 1,21% | 129,00 |
| 25.07.2025 | 165,00 | 168,00 | 157,30 | 157,30 | -1,63% | 63,00 |
| 24.07.2025 | 159,90 | 161,40 | 159,90 | 159,90 | -1,60% | 62,00 |
| 23.07.2025 | 161,60 | 162,50 | 161,60 | 162,50 | 1,12% | 5,00 |
| 22.07.2025 | 162,20 | 164,40 | 160,70 | 160,70 | -2,25% | 214,00 |
| 21.07.2025 | 164,60 | 165,70 | 164,40 | 164,40 | -0,18% | 47,00 |
| 18.07.2025 | 166,70 | 166,70 | 164,70 | 164,70 | -1,38% | 11,00 |
| 17.07.2025 | 163,70 | 167,00 | 163,70 | 167,00 | 4,31% | 75,00 |
| 16.07.2025 | 162,50 | 162,50 | 159,90 | 160,10 | -0,50% | 38,00 |
| 15.07.2025 | 162,50 | 162,50 | 160,90 | 160,90 | 0,56% | 109,00 |
| 14.07.2025 | 159,10 | 160,00 | 159,10 | 160,00 | 1,07% | 80,00 |
| 11.07.2025 | 158,60 | 158,60 | 158,30 | 158,30 | 0,32% | 16,00 |